Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:135.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00135000 | 2022-12-06 3:15PM EST | 2022-12-09 | 7.65 | 7.95 | 8.45 | -3.65 | -32.30% | 265 | 1,355 | 58.79% |
| AAPL221216C00135000 | 2022-12-06 3:59PM EST | 2022-12-16 | 9.20 | 9.10 | 9.40 | -2.90 | -23.97% | 632 | 22,711 | 47.41% |
| AAPL221223C00135000 | 2022-12-06 1:41PM EST | 2022-12-23 | 10.27 | 9.55 | 9.90 | -3.33 | -24.49% | 27 | 411 | 41.63% |
| AAPL221230C00135000 | 2022-12-06 2:15PM EST | 2022-12-30 | 10.20 | 10.10 | 10.45 | -2.97 | -22.55% | 13 | 152 | 39.65% |
| AAPL230106C00135000 | 2022-12-06 3:45PM EST | 2023-01-06 | 10.60 | 10.70 | 11.00 | -4.26 | -28.67% | 2 | 64 | 38.82% |
| AAPL230120C00135000 | 2022-12-06 3:16PM EST | 2023-01-20 | 11.73 | 11.95 | 12.25 | -2.92 | -19.93% | 53 | 24,431 | 39.36% |
| AAPL230217C00135000 | 2022-12-06 2:42PM EST | 2023-02-17 | 14.15 | 14.50 | 14.65 | -2.68 | -15.92% | 14 | 21,261 | 41.25% |
| AAPL230317C00135000 | 2022-12-06 3:19PM EST | 2023-03-17 | 15.70 | 16.05 | 16.25 | -2.85 | -15.36% | 23 | 4,378 | 40.81% |
| AAPL230421C00135000 | 2022-12-06 2:36PM EST | 2023-04-21 | 17.35 | 17.85 | 18.05 | -5.50 | -24.07% | 22 | 773 | 40.69% |
| AAPL230519C00135000 | 2022-12-06 3:05PM EST | 2023-05-19 | 19.41 | 19.35 | 19.65 | -3.60 | -15.65% | 2 | 313 | 41.50% |
| AAPL230616C00135000 | 2022-12-06 1:43PM EST | 2023-06-16 | 21.40 | 20.55 | 20.85 | -2.08 | -8.86% | 16 | 3,935 | 41.43% |
| AAPL230721C00135000 | 2022-12-06 3:58PM EST | 2023-07-21 | 21.85 | 21.75 | 22.20 | -1.15 | -5.00% | 69 | 814 | 41.28% |
| AAPL230915C00135000 | 2022-12-06 2:41PM EST | 2023-09-15 | 23.70 | 23.75 | 24.35 | -2.50 | -9.54% | 5 | 2,201 | 41.51% |
| AAPL240119C00135000 | 2022-12-06 3:59PM EST | 2024-01-19 | 28.00 | 27.70 | 28.30 | -2.50 | -8.20% | 11 | 8,421 | 41.46% |
| AAPL240315C00135000 | 2022-12-01 1:39PM EST | 2024-03-15 | 33.40 | 29.05 | 29.90 | 0.00 | - | 2 | 28 | 41.53% |
| AAPL240621C00135000 | 2022-12-01 3:55PM EST | 2024-06-21 | 36.00 | 31.70 | 32.45 | 0.00 | - | 1 | 5,532 | 41.59% |
| AAPL250117C00135000 | 2022-12-06 2:59PM EST | 2025-01-17 | 36.50 | 36.10 | 37.35 | -2.50 | -6.41% | 14 | 6,841 | 41.84% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00135000 | 2022-12-06 3:59PM EST | 2022-12-09 | 0.12 | 0.11 | 0.12 | +0.06 | +100.00% | 9,486 | 18,251 | 39.65% |
| AAPL221216P00135000 | 2022-12-06 3:59PM EST | 2022-12-16 | 1.02 | 1.03 | 1.04 | +0.55 | +117.02% | 7,861 | 50,122 | 40.75% |
| AAPL221223P00135000 | 2022-12-06 3:59PM EST | 2022-12-23 | 1.53 | 1.48 | 1.51 | +0.73 | +91.25% | 1,052 | 2,582 | 36.57% |
| AAPL221230P00135000 | 2022-12-06 3:59PM EST | 2022-12-30 | 1.90 | 1.86 | 1.89 | +0.78 | +69.64% | 1,016 | 5,313 | 34.17% |
| AAPL230106P00135000 | 2022-12-06 3:59PM EST | 2023-01-06 | 2.33 | 2.34 | 2.42 | +0.80 | +52.29% | 229 | 669 | 34.02% |
| AAPL230113P00135000 | 2022-12-06 3:55PM EST | 2023-01-13 | 2.96 | 2.88 | 3.10 | +0.79 | +36.41% | 73 | 160 | 35.13% |
| AAPL230120P00135000 | 2022-12-06 3:59PM EST | 2023-01-20 | 3.39 | 3.35 | 3.40 | +0.99 | +41.25% | 10,902 | 64,022 | 34.02% |
| AAPL230217P00135000 | 2022-12-06 3:59PM EST | 2023-02-17 | 5.52 | 5.45 | 5.55 | +1.09 | +24.60% | 3,233 | 18,304 | 36.17% |
| AAPL230317P00135000 | 2022-12-06 3:56PM EST | 2023-03-17 | 6.74 | 6.65 | 6.75 | +1.25 | +22.77% | 759 | 23,341 | 35.12% |
| AAPL230421P00135000 | 2022-12-06 3:56PM EST | 2023-04-21 | 7.91 | 7.80 | 7.95 | +1.26 | +18.95% | 413 | 66,546 | 33.99% |
| AAPL230519P00135000 | 2022-12-06 3:45PM EST | 2023-05-19 | 9.11 | 8.95 | 9.15 | +1.10 | +13.73% | 62 | 21,494 | 34.31% |
| AAPL230616P00135000 | 2022-12-06 3:51PM EST | 2023-06-16 | 9.80 | 9.75 | 9.90 | +1.10 | +12.64% | 104 | 32,409 | 33.65% |
| AAPL230721P00135000 | 2022-12-06 3:07PM EST | 2023-07-21 | 10.53 | 10.40 | 10.65 | +1.06 | +11.19% | 40 | 1,875 | 32.72% |
| AAPL230915P00135000 | 2022-12-06 2:27PM EST | 2023-09-15 | 12.00 | 11.65 | 11.90 | +1.30 | +12.15% | 97 | 4,428 | 31.95% |
| AAPL240119P00135000 | 2022-12-06 11:47AM EST | 2024-01-19 | 13.40 | 13.75 | 14.35 | +0.74 | +5.85% | 24 | 14,209 | 30.88% |
| AAPL240315P00135000 | 2022-12-05 9:54AM EST | 2024-03-15 | 12.42 | 14.60 | 15.20 | 0.00 | - | 2 | 225 | 30.36% |
| AAPL240621P00135000 | 2022-12-06 9:50AM EST | 2024-06-21 | 15.10 | 15.85 | 16.55 | +0.15 | +1.00% | 2 | 3,186 | 29.61% |
| AAPL250117P00135000 | 2022-12-05 10:01AM EST | 2025-01-17 | 16.75 | 17.90 | 18.80 | 0.00 | - | 1 | 7,903 | 28.16% |
© 2022 Yahoo. All rights reserved.
