Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00125000 | 2022-12-06 2:00PM EST | 2022-12-09 | 18.59 | 17.75 | 18.35 | -2.86 | -13.33% | 1 | 96 | 81.84% |
| AAPL221216C00125000 | 2022-12-06 3:56PM EST | 2022-12-16 | 18.10 | 18.05 | 18.60 | -5.23 | -22.42% | 3 | 2,092 | 56.10% |
| AAPL221223C00125000 | 2022-12-05 3:17PM EST | 2022-12-23 | 21.40 | 18.35 | 18.90 | 0.00 | - | 2 | 32 | 54.35% |
| AAPL221230C00125000 | 2022-12-06 2:20PM EST | 2022-12-30 | 18.75 | 18.65 | 19.15 | -3.70 | -16.48% | 1 | 22 | 49.10% |
| AAPL230120C00125000 | 2022-12-06 3:38PM EST | 2023-01-20 | 19.63 | 19.95 | 20.35 | -3.17 | -13.90% | 72 | 17,603 | 45.84% |
| AAPL230217C00125000 | 2022-12-06 2:58PM EST | 2023-02-17 | 21.66 | 21.85 | 22.25 | -2.97 | -12.06% | 8 | 687 | 46.44% |
| AAPL230317C00125000 | 2022-12-05 12:02PM EST | 2023-03-17 | 26.45 | 23.30 | 23.45 | 0.00 | - | 11 | 7,668 | 44.65% |
| AAPL230421C00125000 | 2022-12-06 3:32PM EST | 2023-04-21 | 24.50 | 24.85 | 25.05 | -3.35 | -12.03% | 31 | 1,018 | 44.19% |
| AAPL230519C00125000 | 2022-12-05 9:40AM EST | 2023-05-19 | 32.00 | 26.15 | 26.45 | 0.00 | - | 93 | 248 | 44.66% |
| AAPL230616C00125000 | 2022-12-06 2:28PM EST | 2023-06-16 | 27.03 | 27.20 | 27.65 | -2.67 | -8.99% | 3 | 2,411 | 44.71% |
| AAPL230721C00125000 | 2022-11-30 2:56PM EST | 2023-07-21 | 30.95 | 28.30 | 28.80 | 0.00 | - | 30 | 960 | 44.13% |
| AAPL230915C00125000 | 2022-12-02 3:39PM EST | 2023-09-15 | 33.50 | 30.00 | 30.85 | 0.00 | - | 20 | 2,575 | 44.26% |
| AAPL240119C00125000 | 2022-12-05 2:07PM EST | 2024-01-19 | 36.65 | 33.85 | 34.65 | 0.00 | - | 3 | 9,973 | 44.05% |
| AAPL240315C00125000 | 2022-12-05 11:06AM EST | 2024-03-15 | 39.45 | 35.05 | 35.90 | 0.00 | - | 20 | 23 | 43.54% |
| AAPL240621C00125000 | 2022-12-02 1:48PM EST | 2024-06-21 | 40.58 | 37.50 | 38.25 | 0.00 | - | 9 | 824 | 43.36% |
| AAPL250117C00125000 | 2022-12-06 2:25PM EST | 2025-01-17 | 42.00 | 41.75 | 42.85 | -5.47 | -11.52% | 2 | 836 | 43.35% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00125000 | 2022-12-06 3:57PM EST | 2022-12-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 301 | 2,574 | 59.38% |
| AAPL221216P00125000 | 2022-12-06 3:58PM EST | 2022-12-16 | 0.18 | 0.17 | 0.18 | +0.08 | +80.00% | 1,438 | 23,780 | 46.97% |
| AAPL221223P00125000 | 2022-12-06 3:56PM EST | 2022-12-23 | 0.35 | 0.34 | 0.35 | +0.13 | +59.09% | 334 | 2,763 | 41.41% |
| AAPL221230P00125000 | 2022-12-06 3:36PM EST | 2022-12-30 | 0.58 | 0.52 | 0.54 | +0.23 | +65.71% | 242 | 1,750 | 38.65% |
| AAPL230106P00125000 | 2022-12-06 3:56PM EST | 2023-01-06 | 0.83 | 0.79 | 0.83 | +0.26 | +45.61% | 194 | 281 | 38.21% |
| AAPL230120P00125000 | 2022-12-06 3:59PM EST | 2023-01-20 | 1.45 | 1.42 | 1.44 | +0.45 | +45.00% | 2,759 | 40,367 | 37.70% |
| AAPL230217P00125000 | 2022-12-06 3:59PM EST | 2023-02-17 | 3.03 | 3.00 | 3.05 | +0.57 | +23.17% | 1,017 | 15,700 | 39.51% |
| AAPL230317P00125000 | 2022-12-06 3:58PM EST | 2023-03-17 | 4.05 | 3.95 | 4.05 | +0.75 | +22.73% | 1,601 | 10,343 | 38.21% |
| AAPL230421P00125000 | 2022-12-06 2:32PM EST | 2023-04-21 | 5.15 | 4.95 | 5.05 | +0.76 | +17.31% | 25 | 2,350 | 36.69% |
| AAPL230519P00125000 | 2022-12-06 3:53PM EST | 2023-05-19 | 6.05 | 5.95 | 6.10 | +0.90 | +17.48% | 63 | 2,839 | 36.90% |
| AAPL230616P00125000 | 2022-12-06 3:44PM EST | 2023-06-16 | 6.73 | 6.65 | 6.80 | +0.78 | +13.11% | 227 | 8,819 | 36.20% |
| AAPL230721P00125000 | 2022-12-06 3:53PM EST | 2023-07-21 | 7.35 | 7.25 | 7.45 | +0.80 | +12.21% | 111 | 2,544 | 35.06% |
| AAPL230915P00125000 | 2022-12-06 11:22AM EST | 2023-09-15 | 8.10 | 8.30 | 8.60 | +0.55 | +7.28% | 45 | 3,634 | 34.16% |
| AAPL240119P00125000 | 2022-12-06 3:55PM EST | 2024-01-19 | 10.40 | 10.15 | 10.60 | +0.95 | +10.05% | 14 | 12,944 | 32.33% |
| AAPL240315P00125000 | 2022-12-06 3:31PM EST | 2024-03-15 | 11.30 | 11.10 | 11.60 | +1.70 | +17.71% | 773 | 222 | 32.14% |
| AAPL240621P00125000 | 2022-12-06 1:38PM EST | 2024-06-21 | 12.25 | 12.25 | 12.65 | +0.65 | +5.60% | 2 | 2,017 | 30.93% |
| AAPL250117P00125000 | 2022-12-06 2:11PM EST | 2025-01-17 | 14.55 | 13.95 | 15.05 | +1.30 | +9.81% | 4 | 4,803 | 29.74% |
© 2022 Yahoo. All rights reserved.
