Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00170000 | 2022-05-17 3:56PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9,173 | 77,772 | 50.00% |
| AAPL220527C00170000 | 2022-05-17 3:58PM EDT | 2022-05-27 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 4,754 | 14,281 | 35.16% |
| AAPL220603C00170000 | 2022-05-17 3:58PM EDT | 2022-06-03 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 661 | 39,376 | 30.76% |
| AAPL220610C00170000 | 2022-05-17 3:59PM EDT | 2022-06-10 | 0.21 | 0.20 | 0.21 | 0.00 | - | 1,095 | 18,187 | 29.54% |
| AAPL220617C00170000 | 2022-05-17 3:59PM EDT | 2022-06-17 | 0.37 | 0.37 | 0.39 | 0.00 | - | 9,333 | 53,634 | 29.54% |
| AAPL220624C00170000 | 2022-05-17 3:29PM EDT | 2022-06-24 | 0.52 | 0.49 | 0.55 | +0.01 | +1.96% | 434 | 1,122 | 28.93% |
| AAPL220701C00170000 | 2022-05-17 3:56PM EDT | 2022-07-01 | 0.69 | 0.65 | 0.72 | +0.05 | +7.81% | 1,923 | 318 | 28.47% |
| AAPL220715C00170000 | 2022-05-17 3:59PM EDT | 2022-07-15 | 1.08 | 1.05 | 1.12 | +0.09 | +9.09% | 2,628 | 14,796 | 28.17% |
| AAPL220819C00170000 | 2022-05-17 3:59PM EDT | 2022-08-19 | 2.65 | 2.55 | 2.67 | +0.45 | +20.45% | 1,143 | 9,628 | 30.15% |
| AAPL220916C00170000 | 2022-05-17 3:59PM EDT | 2022-09-16 | 3.55 | 3.50 | 3.65 | +0.35 | +10.94% | 596 | 16,512 | 30.14% |
| AAPL221021C00170000 | 2022-05-17 3:51PM EDT | 2022-10-21 | 4.77 | 4.70 | 4.90 | +0.37 | +8.41% | 87 | 2,806 | 30.41% |
| AAPL221118C00170000 | 2022-05-17 3:59PM EDT | 2022-11-18 | 5.90 | 5.80 | 6.10 | +0.57 | +10.69% | 23 | 5,250 | 31.24% |
| AAPL230120C00170000 | 2022-05-17 3:57PM EDT | 2023-01-20 | 7.90 | 7.75 | 7.95 | +0.90 | +12.86% | 5,833 | 27,120 | 31.11% |
| AAPL230317C00170000 | 2022-05-17 1:38PM EDT | 2023-03-17 | 9.70 | 9.65 | 10.00 | +0.85 | +9.60% | 154 | 4,576 | 32.09% |
| AAPL230616C00170000 | 2022-05-17 2:54PM EDT | 2023-06-16 | 12.45 | 12.25 | 12.75 | +1.05 | +9.21% | 11 | 17,132 | 32.74% |
| AAPL230915C00170000 | 2022-05-17 3:21PM EDT | 2023-09-15 | 15.05 | 14.55 | 15.00 | +1.42 | +10.42% | 30 | 5,032 | 32.84% |
| AAPL240119C00170000 | 2022-05-17 3:54PM EDT | 2024-01-19 | 17.80 | 17.40 | 18.75 | +1.35 | +8.21% | 28 | 10,636 | 34.16% |
| AAPL240621C00170000 | 2022-05-17 3:56PM EDT | 2024-06-21 | 21.40 | 20.45 | 21.60 | +1.35 | +6.73% | 78 | 1,696 | 33.84% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00170000 | 2022-05-17 3:58PM EDT | 2022-05-20 | 20.95 | 20.30 | 20.90 | -4.00 | -16.03% | 345 | 47,097 | 77.54% |
| AAPL220527P00170000 | 2022-05-17 3:54PM EDT | 2022-05-27 | 20.85 | 20.60 | 20.90 | -3.50 | -14.37% | 126 | 569 | 42.48% |
| AAPL220603P00170000 | 2022-05-17 3:30PM EDT | 2022-06-03 | 20.60 | 20.60 | 20.95 | -2.37 | -10.32% | 21 | 566 | 34.47% |
| AAPL220610P00170000 | 2022-05-17 3:09PM EDT | 2022-06-10 | 20.73 | 20.65 | 21.05 | -3.67 | -15.04% | 47 | 291 | 31.52% |
| AAPL220617P00170000 | 2022-05-17 3:59PM EDT | 2022-06-17 | 21.30 | 20.85 | 21.50 | 0.00 | - | 177 | 34,225 | 34.57% |
| AAPL220624P00170000 | 2022-05-17 3:24PM EDT | 2022-06-24 | 20.85 | 20.85 | 21.35 | -3.42 | -14.09% | 80 | 23 | 29.44% |
| AAPL220701P00170000 | 2022-05-17 2:02PM EDT | 2022-07-01 | 21.93 | 20.90 | 21.75 | -3.66 | -14.30% | 10 | 14 | 31.13% |
| AAPL220715P00170000 | 2022-05-17 3:56PM EDT | 2022-07-15 | 21.95 | 21.40 | 21.75 | -3.27 | -12.97% | 103 | 11,705 | 27.19% |
| AAPL220819P00170000 | 2022-05-17 2:34PM EDT | 2022-08-19 | 24.30 | 22.75 | 23.05 | -0.77 | -3.07% | 44 | 6,093 | 28.43% |
| AAPL220916P00170000 | 2022-05-17 3:09PM EDT | 2022-09-16 | 23.65 | 23.55 | 23.95 | -3.52 | -12.96% | 139 | 22,071 | 28.47% |
| AAPL221021P00170000 | 2022-05-17 2:42PM EDT | 2022-10-21 | 25.00 | 24.45 | 24.95 | -1.90 | -7.06% | 5 | 15,337 | 28.28% |
| AAPL221118P00170000 | 2022-05-17 3:03PM EDT | 2022-11-18 | 25.55 | 25.40 | 25.80 | -3.10 | -10.82% | 53 | 14,510 | 28.42% |
| AAPL230120P00170000 | 2022-05-17 3:56PM EDT | 2023-01-20 | 27.00 | 26.70 | 27.10 | -1.75 | -6.09% | 280 | 45,268 | 27.56% |
| AAPL230317P00170000 | 2022-05-17 11:36AM EDT | 2023-03-17 | 28.75 | 27.95 | 28.50 | -2.55 | -8.15% | 10 | 3,544 | 27.71% |
| AAPL230616P00170000 | 2022-05-17 3:52PM EDT | 2023-06-16 | 30.25 | 29.65 | 30.25 | -1.75 | -5.47% | 1,418 | 4,145 | 27.32% |
| AAPL230915P00170000 | 2022-05-13 3:21PM EDT | 2023-09-15 | 32.30 | 30.80 | 31.65 | -0.89 | -2.68% | 2 | 1,483 | 26.76% |
| AAPL240119P00170000 | 2022-05-17 9:30AM EDT | 2024-01-19 | 33.13 | 32.45 | 33.65 | -1.42 | -4.11% | 5 | 5,089 | 26.52% |
| AAPL240621P00170000 | 2022-05-16 10:20AM EDT | 2024-06-21 | 37.15 | 34.15 | 36.85 | 0.00 | - | 6 | 368 | 27.47% |
© 2022 Yahoo. All rights reserved.
