Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:148.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00148000 | 2022-12-06 3:59PM EST | 2022-12-09 | 0.34 | 0.33 | 0.34 | -0.97 | -74.05% | 30,143 | 11,149 | 35.84% |
| AAPL221216C00148000 | 2022-12-06 3:59PM EST | 2022-12-16 | 1.69 | 1.68 | 1.70 | -1.31 | -43.67% | 4,365 | 3,645 | 38.55% |
| AAPL221223C00148000 | 2022-12-06 3:54PM EST | 2022-12-23 | 2.18 | 2.20 | 2.22 | -1.42 | -39.44% | 740 | 894 | 34.30% |
| AAPL221230C00148000 | 2022-12-06 3:52PM EST | 2022-12-30 | 2.68 | 2.68 | 2.73 | -1.52 | -36.19% | 398 | 801 | 32.64% |
| AAPL230106C00148000 | 2022-12-06 3:59PM EST | 2023-01-06 | 3.31 | 3.25 | 3.40 | -1.44 | -30.32% | 244 | 447 | 33.01% |
| AAPL230113C00148000 | 2022-12-06 3:58PM EST | 2023-01-13 | 4.03 | 3.95 | 4.15 | -1.40 | -25.78% | 92 | 84 | 34.06% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00148000 | 2022-12-06 3:57PM EST | 2022-12-09 | 5.50 | 5.20 | 5.45 | +2.94 | +114.84% | 2,338 | 16,069 | 36.52% |
| AAPL221216P00148000 | 2022-12-06 3:59PM EST | 2022-12-16 | 6.55 | 6.50 | 6.60 | +2.50 | +61.73% | 816 | 3,924 | 36.23% |
| AAPL221223P00148000 | 2022-12-06 3:46PM EST | 2022-12-23 | 7.13 | 6.85 | 7.20 | +2.08 | +41.19% | 134 | 976 | 33.31% |
| AAPL221230P00148000 | 2022-12-06 3:46PM EST | 2022-12-30 | 7.50 | 7.25 | 7.40 | +2.15 | +40.19% | 211 | 1,214 | 29.54% |
| AAPL230106P00148000 | 2022-12-06 3:34PM EST | 2023-01-06 | 8.25 | 7.70 | 8.00 | +2.15 | +35.25% | 68 | 305 | 29.90% |
| AAPL230113P00148000 | 2022-12-06 1:09PM EST | 2023-01-13 | 7.90 | 8.05 | 8.70 | +1.62 | +25.80% | 30 | 45 | 31.02% |
© 2022 Yahoo. All rights reserved.
