Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930C00170000 | 2022-09-23 3:59PM EDT | 2022-09-30 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2,058 | 15,414 | 42.97% |
| AAPL221007C00170000 | 2022-09-23 3:59PM EDT | 2022-10-07 | 0.13 | 0.13 | 0.14 | -0.09 | -40.91% | 1,317 | 5,284 | 35.35% |
| AAPL221014C00170000 | 2022-09-23 3:58PM EDT | 2022-10-14 | 0.33 | 0.30 | 0.35 | -0.17 | -34.00% | 875 | 3,623 | 34.16% |
| AAPL221021C00170000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 0.55 | 0.55 | 0.58 | -0.21 | -27.63% | 5,033 | 66,270 | 33.13% |
| AAPL221028C00170000 | 2022-09-23 3:59PM EDT | 2022-10-28 | 1.08 | 1.05 | 1.11 | -0.49 | -31.21% | 443 | 1,993 | 35.38% |
| AAPL221118C00170000 | 2022-09-23 3:59PM EDT | 2022-11-18 | 2.00 | 1.97 | 2.05 | -0.53 | -20.95% | 2,492 | 31,846 | 34.22% |
| AAPL221216C00170000 | 2022-09-23 3:58PM EDT | 2022-12-16 | 3.15 | 3.15 | 3.30 | -0.55 | -14.86% | 783 | 50,440 | 33.69% |
| AAPL230120C00170000 | 2022-09-23 3:55PM EDT | 2023-01-20 | 4.70 | 4.60 | 4.75 | -0.58 | -10.98% | 3,483 | 44,501 | 33.38% |
| AAPL230217C00170000 | 2022-09-23 3:30PM EDT | 2023-02-17 | 6.05 | 6.10 | 6.25 | -1.05 | -14.79% | 98 | 3,866 | 34.49% |
| AAPL230317C00170000 | 2022-09-23 3:56PM EDT | 2023-03-17 | 7.11 | 7.25 | 7.40 | -1.32 | -15.66% | 286 | 10,013 | 34.62% |
| AAPL230421C00170000 | 2022-09-23 3:42PM EDT | 2023-04-21 | 8.65 | 8.65 | 8.80 | -1.20 | -12.18% | 184 | 1,171 | 34.88% |
| AAPL230616C00170000 | 2022-09-23 3:44PM EDT | 2023-06-16 | 10.95 | 10.85 | 11.10 | -1.28 | -10.47% | 176 | 19,602 | 35.67% |
| AAPL230721C00170000 | 2022-09-23 12:05PM EDT | 2023-07-21 | 12.00 | 12.00 | 12.30 | -0.70 | -5.51% | 70 | 515 | 35.79% |
| AAPL230915C00170000 | 2022-09-23 3:51PM EDT | 2023-09-15 | 13.93 | 13.95 | 14.25 | -1.82 | -11.56% | 81 | 5,271 | 36.20% |
| AAPL240119C00170000 | 2022-09-23 3:59PM EDT | 2024-01-19 | 18.00 | 17.90 | 18.25 | -1.95 | -9.77% | 251 | 14,779 | 36.95% |
| AAPL240621C00170000 | 2022-09-23 3:58PM EDT | 2024-06-21 | 22.20 | 22.15 | 22.70 | -1.80 | -7.50% | 243 | 6,082 | 37.78% |
| AAPL250117C00170000 | 2022-09-23 3:16PM EDT | 2025-01-17 | 26.84 | 26.75 | 27.95 | -2.11 | -7.29% | 216 | 848 | 38.51% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930P00170000 | 2022-09-23 3:44PM EDT | 2022-09-30 | 20.00 | 19.25 | 19.50 | +3.52 | +21.36% | 302 | 6,190 | 0.00% |
| AAPL221007P00170000 | 2022-09-23 3:55PM EDT | 2022-10-07 | 19.80 | 19.30 | 19.50 | +2.50 | +14.45% | 111 | 1,295 | 0.00% |
| AAPL221014P00170000 | 2022-09-23 3:35PM EDT | 2022-10-14 | 20.10 | 19.40 | 19.60 | +3.25 | +19.29% | 34 | 755 | 22.66% |
| AAPL221021P00170000 | 2022-09-23 3:58PM EDT | 2022-10-21 | 19.81 | 19.55 | 19.85 | +3.41 | +20.79% | 651 | 35,257 | 28.03% |
| AAPL221028P00170000 | 2022-09-23 3:44PM EDT | 2022-10-28 | 20.26 | 19.95 | 20.25 | +1.81 | +9.81% | 30 | 626 | 30.79% |
| AAPL221118P00170000 | 2022-09-23 3:47PM EDT | 2022-11-18 | 21.15 | 20.80 | 21.00 | +2.90 | +15.89% | 672 | 36,987 | 30.18% |
| AAPL221216P00170000 | 2022-09-23 3:46PM EDT | 2022-12-16 | 22.05 | 21.65 | 21.90 | +2.00 | +9.98% | 269 | 31,385 | 29.25% |
| AAPL230120P00170000 | 2022-09-23 3:48PM EDT | 2023-01-20 | 23.00 | 22.60 | 22.95 | +3.13 | +15.75% | 559 | 50,607 | 28.57% |
| AAPL230217P00170000 | 2022-09-23 2:20PM EDT | 2023-02-17 | 24.11 | 23.55 | 23.85 | +2.71 | +12.66% | 1,522 | 3,264 | 28.58% |
| AAPL230317P00170000 | 2022-09-23 2:51PM EDT | 2023-03-17 | 25.70 | 24.30 | 24.50 | +2.22 | +9.45% | 19 | 6,827 | 28.02% |
| AAPL230421P00170000 | 2022-09-23 11:21AM EDT | 2023-04-21 | 25.45 | 25.10 | 25.35 | +2.40 | +10.41% | 3 | 427 | 27.69% |
| AAPL230616P00170000 | 2022-09-23 2:14PM EDT | 2023-06-16 | 27.55 | 26.35 | 26.65 | +3.00 | +12.22% | 19 | 10,982 | 27.40% |
| AAPL230721P00170000 | 2022-09-23 11:49AM EDT | 2023-07-21 | 27.55 | 26.95 | 27.20 | +4.70 | +20.57% | 2 | 3,113 | 26.85% |
| AAPL230915P00170000 | 2022-09-23 3:33PM EDT | 2023-09-15 | 28.50 | 27.90 | 28.25 | +1.30 | +4.78% | 10 | 3,035 | 26.54% |
| AAPL240119P00170000 | 2022-09-23 3:56PM EDT | 2024-01-19 | 30.29 | 29.75 | 30.15 | +1.71 | +5.98% | 549 | 8,332 | 25.70% |
| AAPL240621P00170000 | 2022-09-23 2:58PM EDT | 2024-06-21 | 33.20 | 31.75 | 32.25 | +2.65 | +8.67% | 252 | 2,514 | 25.10% |
| AAPL250117P00170000 | 2022-09-23 3:01PM EDT | 2025-01-17 | 34.75 | 33.45 | 34.65 | +1.13 | +3.36% | 173 | 312 | 24.44% |
© 2022 Yahoo. All rights reserved.
