Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00180000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| AAPL220527C00180000 | 2022-05-17 3:49PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 25.00% |
| AAPL220603C00180000 | 2022-05-17 3:58PM EDT | 2022-06-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 25.00% |
| AAPL220610C00180000 | 2022-05-17 3:19PM EDT | 2022-06-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| AAPL220617C00180000 | 2022-05-17 3:51PM EDT | 2022-06-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,525 | 0 | 12.50% |
| AAPL220624C00180000 | 2022-05-17 3:46PM EDT | 2022-06-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| AAPL220701C00180000 | 2022-05-17 3:16PM EDT | 2022-07-01 | 0.25 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 12.50% |
| AAPL220715C00180000 | 2022-05-17 3:50PM EDT | 2022-07-15 | 0.39 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 12.50% |
| AAPL220819C00180000 | 2022-05-17 3:59PM EDT | 2022-08-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 6.25% |
| AAPL220916C00180000 | 2022-05-17 3:59PM EDT | 2022-09-16 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1,745 | 0 | 6.25% |
| AAPL221021C00180000 | 2022-05-17 3:32PM EDT | 2022-10-21 | 2.68 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| AAPL221118C00180000 | 2022-05-17 3:47PM EDT | 2022-11-18 | 3.44 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| AAPL230120C00180000 | 2022-05-17 3:56PM EDT | 2023-01-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 6.25% |
| AAPL230317C00180000 | 2022-05-17 3:52PM EDT | 2023-03-17 | 6.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AAPL230616C00180000 | 2022-05-17 2:21PM EDT | 2023-06-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| AAPL230915C00180000 | 2022-05-17 12:50PM EDT | 2023-09-15 | 11.60 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| AAPL240119C00180000 | 2022-05-17 3:38PM EDT | 2024-01-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| AAPL240621C00180000 | 2022-05-17 3:39PM EDT | 2024-06-21 | 17.90 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00180000 | 2022-05-17 3:51PM EDT | 2022-05-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL220527P00180000 | 2022-05-17 3:22PM EDT | 2022-05-27 | 30.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AAPL220603P00180000 | 2022-05-17 3:49PM EDT | 2022-06-03 | 31.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL220610P00180000 | 2022-05-10 10:47AM EDT | 2022-06-10 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617P00180000 | 2022-05-17 3:20PM EDT | 2022-06-17 | 30.41 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| AAPL220624P00180000 | 2022-05-17 12:04PM EDT | 2022-06-24 | 32.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220701P00180000 | 2022-05-17 12:09PM EDT | 2022-07-01 | 32.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220715P00180000 | 2022-05-17 3:07PM EDT | 2022-07-15 | 30.80 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AAPL220819P00180000 | 2022-05-17 3:51PM EDT | 2022-08-19 | 31.76 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL220916P00180000 | 2022-05-17 1:50PM EDT | 2022-09-16 | 32.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL221021P00180000 | 2022-05-17 2:55PM EDT | 2022-10-21 | 32.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AAPL221118P00180000 | 2022-05-16 1:16PM EDT | 2022-11-18 | 36.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230120P00180000 | 2022-05-17 3:57PM EDT | 2023-01-20 | 34.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230317P00180000 | 2022-05-16 2:01PM EDT | 2023-03-17 | 38.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00180000 | 2022-05-17 3:14PM EDT | 2023-06-16 | 36.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915P00180000 | 2022-05-13 3:48PM EDT | 2023-09-15 | 40.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00180000 | 2022-05-17 3:20PM EDT | 2024-01-19 | 39.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621P00180000 | 2022-05-17 3:10PM EDT | 2024-06-21 | 41.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
