Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220603C00135000 | 2022-05-27 3:58PM EDT | 2022-06-03 | 14.64 | 14.30 | 16.10 | +5.01 | +52.02% | 373 | 1,040 | 58.59% |
| AAPL220610C00135000 | 2022-05-27 3:51PM EDT | 2022-06-10 | 14.48 | 14.70 | 15.70 | +4.03 | +38.56% | 193 | 1,138 | 50.15% |
| AAPL220617C00135000 | 2022-05-27 3:57PM EDT | 2022-06-17 | 15.50 | 15.35 | 16.25 | +4.25 | +37.78% | 727 | 20,773 | 47.45% |
| AAPL220624C00135000 | 2022-05-27 3:57PM EDT | 2022-06-24 | 15.85 | 15.65 | 16.60 | +4.06 | +34.44% | 384 | 1,367 | 44.36% |
| AAPL220701C00135000 | 2022-05-27 3:59PM EDT | 2022-07-01 | 16.55 | 16.20 | 17.45 | +4.20 | +34.01% | 78 | 7,722 | 46.23% |
| AAPL220715C00135000 | 2022-05-27 3:55PM EDT | 2022-07-15 | 17.08 | 17.15 | 17.80 | +3.75 | +28.13% | 2,915 | 3,405 | 41.22% |
| AAPL220819C00135000 | 2022-05-27 3:57PM EDT | 2022-08-19 | 19.50 | 18.75 | 20.25 | +3.69 | +23.34% | 223 | 1,911 | 42.23% |
| AAPL220916C00135000 | 2022-05-27 3:09PM EDT | 2022-09-16 | 20.31 | 19.95 | 21.05 | +3.31 | +19.47% | 59 | 5,605 | 39.45% |
| AAPL221021C00135000 | 2022-05-27 2:38PM EDT | 2022-10-21 | 21.52 | 21.55 | 22.75 | +3.54 | +19.69% | 11 | 469 | 39.67% |
| AAPL221118C00135000 | 2022-05-27 3:57PM EDT | 2022-11-18 | 23.15 | 23.00 | 24.55 | +3.50 | +17.81% | 14 | 1,886 | 41.34% |
| AAPL221216C00135000 | 2022-05-27 1:28PM EDT | 2022-12-16 | 23.56 | 23.70 | 24.50 | +3.44 | +17.10% | 11 | 182 | 38.26% |
| AAPL230120C00135000 | 2022-05-27 3:50PM EDT | 2023-01-20 | 25.00 | 24.90 | 26.10 | +3.42 | +15.85% | 85 | 9,877 | 39.08% |
| AAPL230317C00135000 | 2022-05-27 2:18PM EDT | 2023-03-17 | 26.33 | 26.70 | 27.65 | +3.53 | +15.48% | 4 | 3,704 | 38.40% |
| AAPL230616C00135000 | 2022-05-27 3:46PM EDT | 2023-06-16 | 29.24 | 27.55 | 31.15 | +3.54 | +13.77% | 13 | 3,665 | 39.91% |
| AAPL230915C00135000 | 2022-05-27 11:21AM EDT | 2023-09-15 | 31.00 | 29.75 | 32.50 | +4.02 | +14.90% | 28 | 833 | 38.08% |
| AAPL240119C00135000 | 2022-05-27 2:31PM EDT | 2024-01-19 | 33.85 | 34.20 | 35.35 | +3.17 | +10.33% | 213 | 4,461 | 37.98% |
| AAPL240621C00135000 | 2022-05-27 3:28PM EDT | 2024-06-21 | 38.00 | 37.45 | 39.70 | +4.00 | +11.76% | 21 | 551 | 39.52% |
PutsforJune 3, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220603P00135000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 0.17 | 0.16 | 0.17 | -0.48 | -73.85% | 7,737 | 10,650 | 44.43% |
| AAPL220610P00135000 | 2022-05-27 3:58PM EDT | 2022-06-10 | 0.57 | 0.53 | 0.58 | -0.87 | -60.42% | 2,116 | 4,668 | 41.82% |
| AAPL220617P00135000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 1.08 | 1.05 | 1.09 | -1.15 | -51.57% | 3,773 | 43,034 | 41.33% |
| AAPL220624P00135000 | 2022-05-27 3:59PM EDT | 2022-06-24 | 1.45 | 1.40 | 1.47 | -1.15 | -44.23% | 901 | 3,838 | 39.75% |
| AAPL220701P00135000 | 2022-05-27 3:59PM EDT | 2022-07-01 | 1.87 | 1.82 | 1.90 | -1.33 | -41.56% | 506 | 8,551 | 39.19% |
| AAPL220715P00135000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 2.63 | 2.55 | 2.66 | -1.56 | -37.23% | 7,732 | 28,702 | 38.14% |
| AAPL220819P00135000 | 2022-05-27 3:59PM EDT | 2022-08-19 | 4.75 | 4.70 | 4.80 | -1.76 | -27.04% | 1,688 | 18,542 | 38.80% |
| AAPL220916P00135000 | 2022-05-27 3:58PM EDT | 2022-09-16 | 5.75 | 5.70 | 5.80 | -1.80 | -23.84% | 410 | 16,235 | 37.27% |
| AAPL221021P00135000 | 2022-05-27 3:24PM EDT | 2022-10-21 | 7.00 | 6.75 | 7.00 | -1.60 | -18.60% | 285 | 4,478 | 36.29% |
| AAPL221118P00135000 | 2022-05-27 3:46PM EDT | 2022-11-18 | 8.15 | 7.80 | 8.10 | -1.65 | -16.84% | 91 | 5,104 | 36.35% |
| AAPL221216P00135000 | 2022-05-27 3:57PM EDT | 2022-12-16 | 8.75 | 8.15 | 8.80 | -1.90 | -17.84% | 25 | 696 | 35.56% |
| AAPL230120P00135000 | 2022-05-27 3:44PM EDT | 2023-01-20 | 9.46 | 9.15 | 9.50 | -1.84 | -16.28% | 341 | 28,324 | 34.50% |
| AAPL230317P00135000 | 2022-05-27 3:58PM EDT | 2023-03-17 | 10.65 | 10.40 | 10.85 | -1.95 | -15.48% | 244 | 5,996 | 33.90% |
| AAPL230616P00135000 | 2022-05-27 11:47AM EDT | 2023-06-16 | 12.67 | 12.25 | 13.25 | -1.43 | -10.14% | 163 | 6,509 | 34.02% |
| AAPL230915P00135000 | 2022-05-26 2:22PM EDT | 2023-09-15 | 15.45 | 13.40 | 14.00 | 0.00 | - | 5 | 1,027 | 31.82% |
| AAPL240119P00135000 | 2022-05-27 11:25AM EDT | 2024-01-19 | 15.80 | 14.80 | 16.25 | -2.40 | -13.19% | 12 | 7,901 | 31.56% |
| AAPL240621P00135000 | 2022-05-27 11:02AM EDT | 2024-06-21 | 18.07 | 17.00 | 19.35 | -0.98 | -5.14% | 1 | 944 | 32.17% |
© 2022 Yahoo. All rights reserved.
