Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00175000 | 2022-05-17 3:56PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 493 | 38,638 | 60.94% |
| AAPL220527C00175000 | 2022-05-17 3:57PM EDT | 2022-05-27 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 571 | 11,794 | 40.23% |
| AAPL220603C00175000 | 2022-05-17 3:47PM EDT | 2022-06-03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 344 | 8,587 | 33.79% |
| AAPL220610C00175000 | 2022-05-17 3:50PM EDT | 2022-06-10 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 286 | 2,848 | 31.54% |
| AAPL220617C00175000 | 2022-05-17 3:56PM EDT | 2022-06-17 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 2,554 | 44,902 | 30.52% |
| AAPL220624C00175000 | 2022-05-17 3:44PM EDT | 2022-06-24 | 0.28 | 0.24 | 0.29 | -0.02 | -6.67% | 397 | 829 | 29.30% |
| AAPL220701C00175000 | 2022-05-17 3:58PM EDT | 2022-07-01 | 0.37 | 0.33 | 0.40 | -0.02 | -5.13% | 126 | 116 | 28.76% |
| AAPL220715C00175000 | 2022-05-17 3:59PM EDT | 2022-07-15 | 0.64 | 0.62 | 0.65 | +0.02 | +3.23% | 2,983 | 23,779 | 28.05% |
| AAPL220819C00175000 | 2022-05-17 3:58PM EDT | 2022-08-19 | 1.75 | 1.72 | 1.83 | +0.23 | +15.13% | 650 | 8,901 | 29.76% |
| AAPL220916C00175000 | 2022-05-17 3:47PM EDT | 2022-09-16 | 2.57 | 2.53 | 2.64 | +0.32 | +14.22% | 572 | 15,117 | 29.68% |
| AAPL221021C00175000 | 2022-05-17 3:47PM EDT | 2022-10-21 | 3.55 | 3.55 | 3.70 | +0.30 | +9.23% | 261 | 4,182 | 29.83% |
| AAPL221118C00175000 | 2022-05-17 3:40PM EDT | 2022-11-18 | 4.57 | 4.50 | 4.70 | +0.22 | +5.06% | 26 | 6,247 | 30.43% |
| AAPL230120C00175000 | 2022-05-17 3:59PM EDT | 2023-01-20 | 6.38 | 6.30 | 6.60 | +0.63 | +10.96% | 230 | 20,576 | 30.82% |
| AAPL230317C00175000 | 2022-05-17 3:05PM EDT | 2023-03-17 | 8.20 | 8.05 | 8.45 | +0.79 | +10.66% | 16 | 6,582 | 31.60% |
| AAPL230616C00175000 | 2022-05-17 3:00PM EDT | 2023-06-16 | 10.85 | 10.60 | 11.15 | +0.50 | +4.83% | 32 | 26,449 | 32.37% |
| AAPL230915C00175000 | 2022-05-17 1:02PM EDT | 2023-09-15 | 12.60 | 12.80 | 13.35 | -0.10 | -0.79% | 2 | 4,760 | 32.50% |
| AAPL240119C00175000 | 2022-05-17 3:50PM EDT | 2024-01-19 | 15.85 | 15.65 | 16.40 | +1.05 | +7.09% | 61 | 9,743 | 32.99% |
| AAPL240621C00175000 | 2022-05-17 3:00PM EDT | 2024-06-21 | 19.80 | 18.55 | 20.10 | +0.75 | +3.94% | 30 | 729 | 33.81% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00175000 | 2022-05-17 3:55PM EDT | 2022-05-20 | 25.92 | 25.30 | 25.90 | -3.41 | -11.63% | 177 | 10,813 | 91.41% |
| AAPL220527P00175000 | 2022-05-17 2:13PM EDT | 2022-05-27 | 26.85 | 25.05 | 26.25 | -1.80 | -6.28% | 4 | 925 | 63.77% |
| AAPL220603P00175000 | 2022-05-17 3:57PM EDT | 2022-06-03 | 25.87 | 25.30 | 26.25 | -3.75 | -12.66% | 11 | 209 | 48.93% |
| AAPL220610P00175000 | 2022-05-16 1:22PM EDT | 2022-06-10 | 28.80 | 25.30 | 26.30 | 0.00 | - | 38 | 203 | 42.09% |
| AAPL220617P00175000 | 2022-05-17 3:46PM EDT | 2022-06-17 | 26.09 | 25.60 | 26.05 | -3.61 | -12.15% | 90 | 13,578 | 32.47% |
| AAPL220624P00175000 | 2022-05-17 10:44AM EDT | 2022-06-24 | 28.23 | 25.40 | 26.40 | -0.15 | -0.53% | 9 | 12 | 34.84% |
| AAPL220715P00175000 | 2022-05-17 2:19PM EDT | 2022-07-15 | 27.15 | 25.95 | 26.65 | -1.40 | -4.90% | 25 | 5,491 | 30.40% |
| AAPL220819P00175000 | 2022-05-17 3:55PM EDT | 2022-08-19 | 27.33 | 26.95 | 27.25 | -3.02 | -9.95% | 64 | 3,407 | 27.91% |
| AAPL220916P00175000 | 2022-05-17 3:20PM EDT | 2022-09-16 | 27.40 | 27.30 | 27.95 | -3.94 | -12.57% | 72 | 10,637 | 27.78% |
| AAPL221021P00175000 | 2022-05-17 2:23PM EDT | 2022-10-21 | 30.10 | 27.90 | 28.70 | -0.65 | -2.11% | 210 | 2,055 | 27.27% |
| AAPL221118P00175000 | 2022-05-17 1:38PM EDT | 2022-11-18 | 29.68 | 29.00 | 29.50 | -1.77 | -5.63% | 1 | 1,459 | 27.63% |
| AAPL230120P00175000 | 2022-05-17 3:06PM EDT | 2023-01-20 | 30.29 | 30.20 | 31.00 | -2.15 | -6.63% | 213 | 20,998 | 27.64% |
| AAPL230317P00175000 | 2022-05-16 3:53PM EDT | 2023-03-17 | 34.77 | 31.45 | 32.00 | 0.00 | - | 3 | 896 | 27.11% |
| AAPL230616P00175000 | 2022-05-17 9:40AM EDT | 2023-06-16 | 33.95 | 33.00 | 34.15 | -1.72 | -4.82% | 3 | 2,739 | 27.65% |
| AAPL230915P00175000 | 2022-05-12 2:59PM EDT | 2023-09-15 | 42.60 | 34.15 | 35.75 | 0.00 | - | 96 | 600 | 27.43% |
| AAPL240119P00175000 | 2022-05-17 3:06PM EDT | 2024-01-19 | 35.88 | 35.55 | 36.95 | -3.37 | -8.59% | 49 | 5,040 | 26.09% |
| AAPL240621P00175000 | 2022-05-16 10:18AM EDT | 2024-06-21 | 40.40 | 37.35 | 39.95 | 0.00 | - | 2 | 326 | 26.92% |
© 2022 Yahoo. All rights reserved.
