Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00155000 | 2022-01-05 4:59PM EDT | 2022-05-20 | 25.50 | 24.35 | 27.20 | -3.76 | -12.85% | 12 | 1,496 | 524.10% |
| AAPL220617C00155000 | 2022-01-05 4:20PM EDT | 2022-06-17 | 27.27 | 24.80 | 28.45 | -3.13 | -10.30% | 85 | 12,639 | 168.00% |
| AAPL220715C00155000 | 2022-01-05 4:54PM EDT | 2022-07-15 | 28.14 | 26.25 | 29.50 | -2.61 | -8.49% | 150 | 597 | 127.08% |
| AAPL220916C00155000 | 2022-01-05 4:20PM EDT | 2022-09-16 | 30.05 | 27.20 | 30.95 | -2.71 | -8.27% | 33 | 6,775 | 91.92% |
| AAPL230120C00155000 | 2022-01-05 4:54PM EDT | 2023-01-20 | 33.50 | 32.50 | 34.35 | -2.79 | -7.69% | 203 | 15,521 | 73.54% |
| AAPL230317C00155000 | 2022-01-05 4:35PM EDT | 2023-03-17 | 35.45 | 33.15 | 36.50 | -2.05 | -5.47% | 20 | 3,787 | 69.08% |
| AAPL230616C00155000 | 2022-01-05 3:01PM EDT | 2023-06-16 | 38.45 | 34.50 | 39.00 | -1.05 | -2.66% | 26 | 8,368 | 63.82% |
| AAPL230915C00155000 | 2022-01-05 4:36PM EDT | 2023-09-15 | 39.71 | 37.00 | 41.00 | -2.29 | -5.45% | 51 | 983 | 60.94% |
| AAPL240119C00155000 | 2022-01-05 4:59PM EDT | 2024-01-19 | 41.36 | 38.50 | 43.00 | -2.54 | -5.79% | 386 | 1,614 | 56.69% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00155000 | 2022-01-05 4:59PM EDT | 2022-05-20 | 5.44 | 5.10 | 6.10 | +1.24 | +29.52% | 145 | 1,800 | 37.31% |
| AAPL220617P00155000 | 2022-01-05 4:07PM EDT | 2022-06-17 | 6.10 | 5.95 | 6.95 | +1.15 | +23.23% | 761 | 11,231 | 18.68% |
| AAPL220715P00155000 | 2022-01-05 4:54PM EDT | 2022-07-15 | 7.00 | 6.35 | 7.95 | +1.35 | +23.89% | 277 | 2,920 | 18.43% |
| AAPL220916P00155000 | 2022-01-05 3:31PM EDT | 2022-09-16 | 8.40 | 8.60 | 9.95 | +0.85 | +11.26% | 35 | 4,570 | 19.06% |
| AAPL230120P00155000 | 2022-01-05 4:09PM EDT | 2023-01-20 | 12.10 | 12.25 | 14.50 | +1.45 | +13.62% | 159 | 9,224 | 22.82% |
| AAPL230317P00155000 | 2022-01-03 4:39PM EDT | 2023-03-17 | 11.25 | 11.00 | 16.00 | 0.00 | - | 16 | 563 | 23.38% |
| AAPL230616P00155000 | 2022-01-04 11:55AM EDT | 2023-06-16 | 13.20 | 13.00 | 18.00 | 0.00 | - | 8 | 485 | 23.75% |
| AAPL230915P00155000 | 2022-01-04 3:55PM EDT | 2023-09-15 | 15.25 | 14.50 | 19.50 | 0.00 | - | 46 | 535 | 23.60% |
| AAPL240119P00155000 | 2022-01-05 2:56PM EDT | 2024-01-19 | 17.43 | 16.50 | 21.00 | +1.35 | +8.40% | 468 | 790 | 22.98% |
© 2022 Yahoo. All rights reserved.
