Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930C00155000 | 2022-09-23 3:59PM EDT | 2022-09-30 | 1.27 | 1.24 | 1.29 | -0.94 | -42.53% | 56,609 | 14,625 | 38.99% |
| AAPL221007C00155000 | 2022-09-23 3:59PM EDT | 2022-10-07 | 2.45 | 2.35 | 2.45 | -0.95 | -27.94% | 10,904 | 2,772 | 37.92% |
| AAPL221014C00155000 | 2022-09-23 3:59PM EDT | 2022-10-14 | 3.32 | 3.30 | 3.40 | -1.08 | -24.55% | 1,137 | 5,584 | 37.73% |
| AAPL221021C00155000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 4.15 | 4.05 | 4.15 | -1.05 | -20.19% | 23,195 | 35,751 | 37.23% |
| AAPL221028C00155000 | 2022-09-23 3:56PM EDT | 2022-10-28 | 5.30 | 5.25 | 5.35 | -1.25 | -19.08% | 1,264 | 3,563 | 39.88% |
| AAPL221118C00155000 | 2022-09-23 3:59PM EDT | 2022-11-18 | 6.85 | 6.80 | 6.95 | -1.05 | -13.29% | 4,022 | 59,385 | 38.31% |
| AAPL221216C00155000 | 2022-09-23 3:59PM EDT | 2022-12-16 | 8.50 | 8.50 | 8.65 | -1.20 | -12.37% | 1,685 | 12,899 | 37.16% |
| AAPL230120C00155000 | 2022-09-23 3:58PM EDT | 2023-01-20 | 10.40 | 10.40 | 10.50 | -1.41 | -11.94% | 1,191 | 27,789 | 36.59% |
| AAPL230217C00155000 | 2022-09-23 3:33PM EDT | 2023-02-17 | 11.90 | 12.05 | 12.20 | -1.71 | -12.56% | 57 | 1,364 | 37.38% |
| AAPL230317C00155000 | 2022-09-23 3:52PM EDT | 2023-03-17 | 13.27 | 13.35 | 13.50 | -1.43 | -9.73% | 81 | 6,810 | 37.37% |
| AAPL230421C00155000 | 2022-09-23 2:37PM EDT | 2023-04-21 | 14.25 | 14.85 | 15.05 | -1.45 | -9.24% | 130 | 1,167 | 37.51% |
| AAPL230616C00155000 | 2022-09-23 2:55PM EDT | 2023-06-16 | 16.46 | 17.25 | 17.50 | -2.74 | -14.27% | 98 | 12,065 | 38.11% |
| AAPL230721C00155000 | 2022-09-23 1:58PM EDT | 2023-07-21 | 18.15 | 18.50 | 18.75 | -1.80 | -9.02% | 23 | 580 | 38.12% |
| AAPL230915C00155000 | 2022-09-23 3:42PM EDT | 2023-09-15 | 20.45 | 20.40 | 20.70 | -1.15 | -5.32% | 115 | 1,949 | 38.30% |
| AAPL240119C00155000 | 2022-09-23 3:39PM EDT | 2024-01-19 | 24.35 | 24.40 | 24.80 | -2.10 | -7.94% | 287 | 4,247 | 38.91% |
| AAPL240621C00155000 | 2022-09-23 3:29PM EDT | 2024-06-21 | 28.50 | 28.60 | 29.25 | -1.75 | -5.79% | 47 | 3,442 | 39.58% |
| AAPL250117C00155000 | 2022-09-23 3:57PM EDT | 2025-01-17 | 33.60 | 33.60 | 34.00 | -1.90 | -5.35% | 19 | 1,906 | 39.65% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930P00155000 | 2022-09-23 3:59PM EDT | 2022-09-30 | 5.60 | 5.50 | 5.70 | +1.20 | +27.27% | 7,208 | 15,474 | 36.52% |
| AAPL221007P00155000 | 2022-09-23 3:59PM EDT | 2022-10-07 | 6.69 | 6.55 | 6.65 | +1.24 | +22.75% | 1,187 | 4,680 | 34.38% |
| AAPL221014P00155000 | 2022-09-23 3:51PM EDT | 2022-10-14 | 7.72 | 7.40 | 7.55 | +1.52 | +24.52% | 1,008 | 2,178 | 34.60% |
| AAPL221021P00155000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 8.15 | 8.10 | 8.20 | +1.13 | +16.10% | 5,110 | 52,466 | 33.95% |
| AAPL221028P00155000 | 2022-09-23 3:55PM EDT | 2022-10-28 | 9.50 | 9.15 | 9.30 | +1.65 | +21.02% | 737 | 3,061 | 36.44% |
| AAPL221118P00155000 | 2022-09-23 3:56PM EDT | 2022-11-18 | 10.80 | 10.65 | 10.80 | +1.27 | +13.33% | 2,289 | 31,203 | 35.20% |
| AAPL221216P00155000 | 2022-09-23 3:57PM EDT | 2022-12-16 | 12.30 | 11.95 | 12.10 | +1.40 | +12.84% | 481 | 17,802 | 33.23% |
| AAPL230120P00155000 | 2022-09-23 3:57PM EDT | 2023-01-20 | 13.50 | 13.20 | 13.35 | +1.35 | +11.11% | 2,326 | 31,511 | 31.56% |
| AAPL230217P00155000 | 2022-09-23 2:55PM EDT | 2023-02-17 | 15.65 | 14.45 | 14.65 | +2.25 | +16.79% | 106 | 2,365 | 31.81% |
| AAPL230317P00155000 | 2022-09-23 3:33PM EDT | 2023-03-17 | 15.77 | 15.35 | 15.50 | +1.67 | +11.84% | 595 | 12,006 | 31.19% |
| AAPL230421P00155000 | 2022-09-23 3:52PM EDT | 2023-04-21 | 16.50 | 16.25 | 16.45 | +1.00 | +6.45% | 243 | 2,380 | 30.55% |
| AAPL230616P00155000 | 2022-09-23 3:24PM EDT | 2023-06-16 | 18.45 | 17.75 | 17.95 | +2.03 | +12.36% | 1,491 | 7,872 | 30.07% |
| AAPL230721P00155000 | 2022-09-23 2:20PM EDT | 2023-07-21 | 19.39 | 18.40 | 18.60 | +1.64 | +9.24% | 1 | 472 | 29.46% |
| AAPL230915P00155000 | 2022-09-23 3:59PM EDT | 2023-09-15 | 19.70 | 19.50 | 19.75 | +0.40 | +2.07% | 547 | 2,228 | 28.98% |
| AAPL240119P00155000 | 2022-09-23 3:57PM EDT | 2024-01-19 | 21.84 | 21.50 | 21.85 | +1.04 | +5.00% | 540 | 6,756 | 27.96% |
| AAPL240621P00155000 | 2022-09-23 11:33AM EDT | 2024-06-21 | 24.05 | 23.50 | 24.05 | +1.33 | +5.85% | 25 | 1,488 | 27.13% |
| AAPL250117P00155000 | 2022-09-23 3:07PM EDT | 2025-01-17 | 26.20 | 25.35 | 26.40 | +1.02 | +4.05% | 24 | 303 | 26.12% |
© 2022 Yahoo. All rights reserved.
