Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00145000 | 2022-01-05 3:56PM EDT | 2022-05-20 | 34.70 | 31.45 | 35.20 | -4.85 | -12.26% | 4 | 596 | 592.68% |
| AAPL220617C00145000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 34.00 | 32.40 | 35.05 | -4.29 | -11.20% | 68 | 13,668 | 186.80% |
| AAPL220715C00145000 | 2022-01-04 3:55PM EDT | 2022-07-15 | 38.91 | 33.00 | 36.80 | 0.00 | - | 49 | 642 | 140.58% |
| AAPL220916C00145000 | 2022-01-05 4:48PM EDT | 2022-09-16 | 37.30 | 35.25 | 38.65 | -3.20 | -7.90% | 230 | 6,345 | 104.07% |
| AAPL230120C00145000 | 2022-01-05 4:44PM EDT | 2023-01-20 | 40.97 | 39.50 | 42.00 | -2.37 | -5.47% | 195 | 13,139 | 81.26% |
| AAPL230317C00145000 | 2022-01-05 3:44PM EDT | 2023-03-17 | 42.00 | 38.50 | 43.00 | -2.15 | -4.87% | 29 | 2,490 | 73.40% |
| AAPL230616C00145000 | 2022-01-05 4:45PM EDT | 2023-06-16 | 44.50 | 40.50 | 45.00 | -2.18 | -4.67% | 2 | 2,775 | 67.87% |
| AAPL230915C00145000 | 2022-01-05 4:59PM EDT | 2023-09-15 | 44.98 | 42.00 | 47.00 | -2.79 | -5.84% | 11 | 784 | 63.94% |
| AAPL240119C00145000 | 2022-01-05 4:54PM EDT | 2024-01-19 | 47.70 | 45.00 | 49.00 | -2.75 | -5.45% | 49 | 4,043 | 60.52% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00145000 | 2022-01-05 4:07PM EDT | 2022-05-20 | 3.30 | 3.20 | 3.85 | +0.60 | +22.22% | 113 | 2,379 | 101.17% |
| AAPL220617P00145000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 4.20 | 3.65 | 4.60 | +1.00 | +31.25% | 806 | 20,892 | 38.04% |
| AAPL220715P00145000 | 2022-01-05 4:06PM EDT | 2022-07-15 | 4.50 | 4.35 | 5.30 | +0.75 | +20.00% | 55 | 1,588 | 30.63% |
| AAPL220916P00145000 | 2022-01-05 4:20PM EDT | 2022-09-16 | 6.16 | 5.85 | 6.60 | +0.91 | +17.33% | 50 | 8,394 | 25.24% |
| AAPL230120P00145000 | 2022-01-05 4:25PM EDT | 2023-01-20 | 8.82 | 9.20 | 9.80 | +0.92 | +11.65% | 18 | 15,293 | 24.44% |
| AAPL230317P00145000 | 2022-01-05 2:11PM EDT | 2023-03-17 | 9.40 | 8.65 | 11.40 | +0.40 | +4.44% | 4 | 1,488 | 25.11% |
| AAPL230616P00145000 | 2022-01-04 1:59PM EDT | 2023-06-16 | 10.55 | 9.50 | 14.50 | 0.00 | - | 10 | 2,865 | 27.19% |
| AAPL230915P00145000 | 2022-01-04 10:58AM EDT | 2023-09-15 | 11.22 | 11.00 | 17.25 | 0.00 | - | 6 | 367 | 28.64% |
| AAPL240119P00145000 | 2022-01-05 4:58PM EDT | 2024-01-19 | 14.80 | 12.50 | 15.80 | +1.60 | +12.12% | 94 | 1,635 | 23.58% |
© 2022 Yahoo. All rights reserved.
