Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:147.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00147000 | 2022-12-06 3:59PM EST | 2022-12-09 | 0.50 | 0.48 | 0.50 | -1.26 | -71.59% | 25,713 | 7,059 | 35.84% |
| AAPL221216C00147000 | 2022-12-06 3:59PM EST | 2022-12-16 | 2.04 | 2.01 | 2.04 | -1.46 | -41.71% | 2,783 | 3,546 | 39.01% |
| AAPL221223C00147000 | 2022-12-06 3:58PM EST | 2022-12-23 | 2.50 | 2.57 | 2.60 | -1.57 | -38.57% | 474 | 984 | 34.80% |
| AAPL221230C00147000 | 2022-12-06 3:57PM EST | 2022-12-30 | 3.01 | 3.05 | 3.15 | -1.69 | -35.96% | 701 | 1,145 | 33.24% |
| AAPL230106C00147000 | 2022-12-06 3:51PM EST | 2023-01-06 | 3.72 | 3.65 | 3.80 | -1.73 | -31.74% | 209 | 459 | 33.30% |
| AAPL230113C00147000 | 2022-12-06 3:44PM EST | 2023-01-13 | 4.33 | 4.35 | 4.60 | -1.61 | -27.10% | 47 | 132 | 34.53% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00147000 | 2022-12-06 3:57PM EST | 2022-12-09 | 4.60 | 4.40 | 4.55 | +2.59 | +128.86% | 5,546 | 5,243 | 34.67% |
| AAPL221216P00147000 | 2022-12-06 3:55PM EST | 2022-12-16 | 5.90 | 5.85 | 5.90 | +2.35 | +66.20% | 1,306 | 2,427 | 36.35% |
| AAPL221223P00147000 | 2022-12-06 3:24PM EST | 2022-12-23 | 6.80 | 6.25 | 6.55 | +2.68 | +65.05% | 389 | 810 | 33.59% |
| AAPL221230P00147000 | 2022-12-06 3:58PM EST | 2022-12-30 | 6.86 | 6.65 | 6.90 | +2.16 | +45.96% | 202 | 1,080 | 30.81% |
| AAPL230106P00147000 | 2022-12-06 3:59PM EST | 2023-01-06 | 7.24 | 7.10 | 7.40 | +2.12 | +41.41% | 86 | 186 | 30.25% |
| AAPL230113P00147000 | 2022-12-06 1:12PM EST | 2023-01-13 | 7.34 | 7.45 | 8.05 | +1.54 | +26.55% | 8 | 41 | 30.98% |
© 2022 Yahoo. All rights reserved.
