Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930C00175000 | 2022-09-23 3:44PM EDT | 2022-09-30 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 366 | 11,154 | 49.61% |
| AAPL221007C00175000 | 2022-09-23 3:42PM EDT | 2022-10-07 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 285 | 8,302 | 37.70% |
| AAPL221014C00175000 | 2022-09-23 3:52PM EDT | 2022-10-14 | 0.15 | 0.14 | 0.16 | -0.07 | -31.82% | 74 | 3,702 | 34.67% |
| AAPL221021C00175000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 0.28 | 0.26 | 0.30 | -0.10 | -26.32% | 2,557 | 56,836 | 33.55% |
| AAPL221028C00175000 | 2022-09-23 3:59PM EDT | 2022-10-28 | 0.59 | 0.56 | 0.61 | -0.21 | -26.25% | 428 | 2,832 | 34.96% |
| AAPL221118C00175000 | 2022-09-23 3:59PM EDT | 2022-11-18 | 1.25 | 1.23 | 1.27 | -0.32 | -20.38% | 4,781 | 35,404 | 33.47% |
| AAPL221216C00175000 | 2022-09-23 3:55PM EDT | 2022-12-16 | 2.16 | 2.16 | 2.25 | -0.41 | -15.95% | 4,468 | 38,064 | 32.83% |
| AAPL230120C00175000 | 2022-09-23 3:59PM EDT | 2023-01-20 | 3.40 | 3.40 | 3.50 | -0.45 | -11.69% | 3,220 | 60,723 | 32.58% |
| AAPL230217C00175000 | 2022-09-23 3:59PM EDT | 2023-02-17 | 4.70 | 4.70 | 4.85 | -0.56 | -10.65% | 156 | 3,129 | 33.72% |
| AAPL230317C00175000 | 2022-09-23 3:59PM EDT | 2023-03-17 | 5.83 | 5.80 | 5.95 | -0.80 | -12.07% | 237 | 8,691 | 34.00% |
| AAPL230421C00175000 | 2022-09-23 2:14PM EDT | 2023-04-21 | 6.80 | 7.10 | 7.25 | -1.06 | -13.49% | 9 | 2,679 | 34.24% |
| AAPL230616C00175000 | 2022-09-23 3:58PM EDT | 2023-06-16 | 9.20 | 9.25 | 9.40 | -0.90 | -8.91% | 1,762 | 28,548 | 34.97% |
| AAPL230721C00175000 | 2022-09-23 10:12AM EDT | 2023-07-21 | 10.12 | 10.35 | 10.55 | -1.08 | -9.64% | 7 | 838 | 35.11% |
| AAPL230915C00175000 | 2022-09-23 3:53PM EDT | 2023-09-15 | 12.15 | 12.15 | 12.45 | -1.50 | -10.99% | 115 | 5,043 | 35.57% |
| AAPL240119C00175000 | 2022-09-23 3:31PM EDT | 2024-01-19 | 15.90 | 16.00 | 16.35 | -1.65 | -9.40% | 178 | 11,075 | 36.34% |
| AAPL240621C00175000 | 2022-09-23 3:43PM EDT | 2024-06-21 | 20.40 | 20.20 | 20.80 | -1.95 | -8.72% | 116 | 7,365 | 37.28% |
| AAPL250117C00175000 | 2022-09-23 3:30PM EDT | 2025-01-17 | 25.00 | 24.70 | 25.90 | -0.70 | -2.72% | 61 | 210 | 37.91% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930P00175000 | 2022-09-23 3:09PM EDT | 2022-09-30 | 25.43 | 24.25 | 24.55 | +3.28 | +14.81% | 34 | 1,032 | 0.00% |
| AAPL221007P00175000 | 2022-09-23 11:56AM EDT | 2022-10-07 | 24.63 | 24.25 | 24.55 | +1.70 | +7.41% | 74 | 1,013 | 0.00% |
| AAPL221014P00175000 | 2022-09-22 9:51AM EDT | 2022-10-14 | 23.05 | 24.25 | 24.55 | 0.00 | - | 2 | 641 | 0.00% |
| AAPL221021P00175000 | 2022-09-23 3:38PM EDT | 2022-10-21 | 25.15 | 24.30 | 24.60 | +3.15 | +14.32% | 406 | 14,740 | 23.44% |
| AAPL221028P00175000 | 2022-09-22 1:45PM EDT | 2022-10-28 | 22.95 | 24.50 | 24.80 | 0.00 | - | 6 | 68 | 28.42% |
| AAPL221118P00175000 | 2022-09-23 3:59PM EDT | 2022-11-18 | 25.25 | 25.00 | 25.30 | +2.25 | +9.78% | 407 | 9,421 | 28.76% |
| AAPL221216P00175000 | 2022-09-23 3:08PM EDT | 2022-12-16 | 26.15 | 25.65 | 25.95 | +1.79 | +7.35% | 56 | 10,655 | 27.95% |
| AAPL230120P00175000 | 2022-09-23 3:49PM EDT | 2023-01-20 | 26.90 | 26.45 | 26.90 | +1.65 | +6.53% | 739 | 22,728 | 27.89% |
| AAPL230217P00175000 | 2022-09-23 3:22PM EDT | 2023-02-17 | 28.30 | 27.20 | 27.50 | +3.41 | +13.70% | 15 | 781 | 27.31% |
| AAPL230317P00175000 | 2022-09-23 12:11PM EDT | 2023-03-17 | 28.69 | 27.85 | 28.10 | +1.24 | +4.52% | 13 | 5,071 | 26.95% |
| AAPL230421P00175000 | 2022-09-20 11:34AM EDT | 2023-04-21 | 29.15 | 28.55 | 28.80 | +4.65 | +18.98% | 16 | 114 | 26.54% |
| AAPL230616P00175000 | 2022-09-23 3:59PM EDT | 2023-06-16 | 30.00 | 29.75 | 30.00 | +1.23 | +4.28% | 23 | 3,648 | 26.40% |
| AAPL230721P00175000 | 2022-09-23 1:45PM EDT | 2023-07-21 | 31.15 | 30.25 | 30.55 | +1.60 | +5.41% | 30 | 1,100 | 25.98% |
| AAPL230915P00175000 | 2022-09-23 1:08PM EDT | 2023-09-15 | 31.90 | 31.25 | 31.50 | +4.35 | +15.79% | 6 | 962 | 25.67% |
| AAPL240119P00175000 | 2022-09-23 3:56PM EDT | 2024-01-19 | 33.57 | 32.90 | 33.35 | +1.97 | +6.23% | 44 | 5,910 | 25.00% |
| AAPL240621P00175000 | 2022-09-23 2:21PM EDT | 2024-06-21 | 36.10 | 34.75 | 35.40 | +2.60 | +7.76% | 135 | 2,798 | 24.52% |
| AAPL250117P00175000 | 2022-09-23 10:01AM EDT | 2025-01-17 | 37.50 | 36.10 | 37.50 | +1.65 | +4.60% | 2 | 145 | 23.65% |
© 2022 Yahoo. All rights reserved.
