Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930C00145000 | 2022-09-23 3:59PM EDT | 2022-09-30 | 6.91 | 6.90 | 7.05 | -2.19 | -24.07% | 1,116 | 960 | 49.27% |
| AAPL221007C00145000 | 2022-09-23 3:55PM EDT | 2022-10-07 | 7.76 | 8.05 | 8.15 | -2.04 | -20.82% | 252 | 341 | 44.70% |
| AAPL221014C00145000 | 2022-09-23 3:54PM EDT | 2022-10-14 | 8.75 | 9.00 | 9.10 | -2.61 | -22.98% | 138 | 468 | 43.51% |
| AAPL221021C00145000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 9.70 | 9.65 | 9.85 | -1.95 | -16.74% | 466 | 9,897 | 42.41% |
| AAPL221028C00145000 | 2022-09-23 3:59PM EDT | 2022-10-28 | 10.85 | 9.80 | 11.00 | -2.38 | -17.99% | 73 | 126 | 44.48% |
| AAPL221118C00145000 | 2022-09-23 3:49PM EDT | 2022-11-18 | 12.11 | 12.40 | 12.55 | -2.14 | -15.02% | 546 | 9,431 | 41.97% |
| AAPL221216C00145000 | 2022-09-23 3:59PM EDT | 2022-12-16 | 14.10 | 14.10 | 14.20 | -2.10 | -12.96% | 712 | 9,100 | 40.19% |
| AAPL230120C00145000 | 2022-09-23 3:59PM EDT | 2023-01-20 | 15.95 | 15.90 | 16.10 | -1.50 | -8.60% | 936 | 18,998 | 39.50% |
| AAPL230217C00145000 | 2022-09-23 2:46PM EDT | 2023-02-17 | 16.80 | 17.55 | 17.70 | -1.80 | -9.68% | 88 | 434 | 39.88% |
| AAPL230317C00145000 | 2022-09-23 3:40PM EDT | 2023-03-17 | 18.60 | 18.80 | 19.00 | -1.65 | -8.15% | 51 | 4,324 | 39.79% |
| AAPL230421C00145000 | 2022-09-23 3:20PM EDT | 2023-04-21 | 19.95 | 20.30 | 20.50 | -1.18 | -5.58% | 39 | 249 | 39.73% |
| AAPL230616C00145000 | 2022-09-23 3:46PM EDT | 2023-06-16 | 22.50 | 22.55 | 22.85 | -3.20 | -12.45% | 20 | 4,934 | 40.05% |
| AAPL230721C00145000 | 2022-09-23 10:43AM EDT | 2023-07-21 | 23.47 | 23.80 | 24.10 | -1.63 | -6.49% | 1 | 130 | 40.03% |
| AAPL230915C00145000 | 2022-09-23 2:36PM EDT | 2023-09-15 | 24.85 | 25.75 | 26.00 | -2.60 | -9.47% | 23 | 1,435 | 40.09% |
| AAPL240119C00145000 | 2022-09-23 2:55PM EDT | 2024-01-19 | 28.68 | 29.65 | 30.00 | -2.92 | -9.24% | 266 | 7,502 | 40.52% |
| AAPL240621C00145000 | 2022-09-23 3:21PM EDT | 2024-06-21 | 33.50 | 33.70 | 34.30 | -1.75 | -4.96% | 74 | 1,908 | 40.99% |
| AAPL250117C00145000 | 2022-09-23 3:22PM EDT | 2025-01-17 | 38.15 | 37.80 | 39.35 | -2.60 | -6.38% | 55 | 281 | 41.43% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930P00145000 | 2022-09-23 3:59PM EDT | 2022-09-30 | 1.29 | 1.25 | 1.29 | +0.35 | +37.23% | 51,723 | 19,040 | 43.99% |
| AAPL221007P00145000 | 2022-09-23 3:59PM EDT | 2022-10-07 | 2.32 | 2.26 | 2.33 | +0.51 | +28.18% | 11,268 | 6,152 | 40.82% |
| AAPL221014P00145000 | 2022-09-23 3:58PM EDT | 2022-10-14 | 3.30 | 3.10 | 3.20 | +0.77 | +30.43% | 2,451 | 2,046 | 39.84% |
| AAPL221021P00145000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 3.85 | 3.75 | 3.85 | +0.65 | +20.31% | 19,082 | 43,544 | 38.65% |
| AAPL221028P00145000 | 2022-09-23 3:51PM EDT | 2022-10-28 | 5.00 | 4.80 | 4.95 | +0.96 | +23.76% | 389 | 15,773 | 40.89% |
| AAPL221118P00145000 | 2022-09-23 3:59PM EDT | 2022-11-18 | 6.39 | 6.25 | 6.40 | +0.86 | +15.55% | 4,134 | 25,304 | 38.74% |
| AAPL221216P00145000 | 2022-09-23 3:59PM EDT | 2022-12-16 | 7.55 | 7.55 | 7.65 | +0.80 | +11.85% | 2,219 | 17,983 | 36.12% |
| AAPL230120P00145000 | 2022-09-23 3:59PM EDT | 2023-01-20 | 8.95 | 8.80 | 8.90 | +1.10 | +14.01% | 1,069 | 33,901 | 34.12% |
| AAPL230217P00145000 | 2022-09-23 2:18PM EDT | 2023-02-17 | 10.27 | 10.00 | 10.15 | +1.12 | +12.24% | 156 | 2,891 | 34.10% |
| AAPL230317P00145000 | 2022-09-23 3:42PM EDT | 2023-03-17 | 11.08 | 10.85 | 11.00 | +1.47 | +15.30% | 420 | 10,354 | 33.37% |
| AAPL230421P00145000 | 2022-09-23 3:46PM EDT | 2023-04-21 | 11.99 | 11.75 | 11.90 | +0.79 | +7.05% | 107 | 3,285 | 32.51% |
| AAPL230616P00145000 | 2022-09-23 3:30PM EDT | 2023-06-16 | 13.67 | 13.20 | 13.40 | +0.92 | +7.22% | 9 | 8,865 | 31.91% |
| AAPL230721P00145000 | 2022-09-23 11:20AM EDT | 2023-07-21 | 14.20 | 13.85 | 14.05 | +0.70 | +5.19% | 52 | 610 | 31.24% |
| AAPL230915P00145000 | 2022-09-23 3:46PM EDT | 2023-09-15 | 15.18 | 14.95 | 15.15 | +0.60 | +4.12% | 415 | 1,673 | 30.60% |
| AAPL240119P00145000 | 2022-09-23 3:47PM EDT | 2024-01-19 | 17.25 | 16.95 | 17.25 | +1.25 | +7.81% | 1,651 | 10,423 | 29.47% |
| AAPL240621P00145000 | 2022-09-23 3:03PM EDT | 2024-06-21 | 19.80 | 18.95 | 19.45 | +1.61 | +8.85% | 26 | 3,793 | 28.55% |
| AAPL250117P00145000 | 2022-09-23 2:30PM EDT | 2025-01-17 | 21.75 | 20.75 | 21.75 | +1.02 | +4.92% | 42 | 35 | 27.38% |
© 2022 Yahoo. All rights reserved.
