Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930C00180000 | 2022-09-23 3:33PM EDT | 2022-09-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 964 | 5,807 | 53.13% |
| AAPL221007C00180000 | 2022-09-23 3:56PM EDT | 2022-10-07 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 504 | 21,466 | 40.63% |
| AAPL221014C00180000 | 2022-09-23 3:58PM EDT | 2022-10-14 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 155 | 952 | 35.84% |
| AAPL221021C00180000 | 2022-09-23 3:58PM EDT | 2022-10-21 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 4,253 | 45,734 | 34.33% |
| AAPL221028C00180000 | 2022-09-23 3:50PM EDT | 2022-10-28 | 0.30 | 0.30 | 0.33 | -0.09 | -23.08% | 185 | 2,638 | 34.86% |
| AAPL221118C00180000 | 2022-09-23 3:59PM EDT | 2022-11-18 | 0.77 | 0.74 | 0.79 | -0.16 | -17.20% | 1,890 | 27,865 | 33.20% |
| AAPL221216C00180000 | 2022-09-23 3:58PM EDT | 2022-12-16 | 1.47 | 1.45 | 1.51 | -0.23 | -13.53% | 9,098 | 88,884 | 32.22% |
| AAPL230120C00180000 | 2022-09-23 3:59PM EDT | 2023-01-20 | 2.49 | 2.48 | 2.55 | -0.30 | -10.75% | 6,208 | 56,930 | 31.98% |
| AAPL230217C00180000 | 2022-09-23 3:50PM EDT | 2023-02-17 | 3.55 | 3.60 | 3.75 | -0.55 | -13.41% | 1,211 | 6,463 | 33.18% |
| AAPL230317C00180000 | 2022-09-23 3:49PM EDT | 2023-03-17 | 4.57 | 4.55 | 4.70 | -0.53 | -10.39% | 217 | 17,074 | 33.33% |
| AAPL230421C00180000 | 2022-09-23 2:52PM EDT | 2023-04-21 | 5.50 | 5.75 | 5.90 | -0.70 | -11.29% | 57 | 828 | 33.62% |
| AAPL230616C00180000 | 2022-09-23 3:48PM EDT | 2023-06-16 | 7.71 | 7.75 | 7.95 | -1.24 | -13.85% | 234 | 20,761 | 34.44% |
| AAPL230721C00180000 | 2022-09-23 10:31AM EDT | 2023-07-21 | 8.79 | 8.80 | 9.05 | -0.75 | -7.86% | 3 | 1,195 | 34.60% |
| AAPL230915C00180000 | 2022-09-23 3:13PM EDT | 2023-09-15 | 10.35 | 10.60 | 10.80 | -0.70 | -6.33% | 193 | 5,893 | 34.93% |
| AAPL240119C00180000 | 2022-09-23 3:59PM EDT | 2024-01-19 | 14.45 | 14.30 | 14.65 | -1.45 | -9.12% | 98 | 10,639 | 35.84% |
| AAPL240621C00180000 | 2022-09-23 3:28PM EDT | 2024-06-21 | 18.30 | 18.45 | 19.00 | -1.55 | -7.81% | 177 | 5,762 | 36.77% |
| AAPL250117C00180000 | 2022-09-23 3:42PM EDT | 2025-01-17 | 23.30 | 22.95 | 24.00 | -1.10 | -4.51% | 13 | 361 | 37.37% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930P00180000 | 2022-09-23 11:44AM EDT | 2022-09-30 | 29.80 | 29.25 | 29.55 | +2.85 | +10.58% | 56 | 463 | 0.00% |
| AAPL221007P00180000 | 2022-09-22 3:56PM EDT | 2022-10-07 | 26.90 | 29.25 | 29.55 | 0.00 | - | 180 | 333 | 0.00% |
| AAPL221014P00180000 | 2022-09-22 3:58PM EDT | 2022-10-14 | 26.80 | 29.25 | 29.55 | 0.00 | - | 280 | 489 | 0.00% |
| AAPL221021P00180000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 29.50 | 29.25 | 29.50 | +2.40 | +8.86% | 663 | 8,019 | 0.00% |
| AAPL221028P00180000 | 2022-09-21 10:11AM EDT | 2022-10-28 | 30.85 | 29.30 | 29.60 | +7.45 | +31.84% | 5 | 6 | 24.41% |
| AAPL221118P00180000 | 2022-09-23 3:43PM EDT | 2022-11-18 | 30.02 | 29.55 | 29.85 | +2.87 | +10.57% | 57 | 3,455 | 26.61% |
| AAPL221216P00180000 | 2022-09-23 1:28PM EDT | 2022-12-16 | 30.95 | 29.90 | 30.30 | +2.15 | +7.47% | 54 | 9,349 | 26.55% |
| AAPL230120P00180000 | 2022-09-23 3:49PM EDT | 2023-01-20 | 31.00 | 30.60 | 30.75 | +1.80 | +6.16% | 670 | 15,773 | 25.21% |
| AAPL230217P00180000 | 2022-09-23 3:04PM EDT | 2023-02-17 | 32.70 | 31.20 | 31.50 | +6.40 | +24.33% | 173 | 502 | 26.22% |
| AAPL230317P00180000 | 2022-09-23 3:22PM EDT | 2023-03-17 | 32.85 | 31.70 | 32.05 | +2.11 | +6.86% | 292 | 5,671 | 26.11% |
| AAPL230421P00180000 | 2022-09-23 3:26PM EDT | 2023-04-21 | 33.45 | 32.30 | 32.65 | +2.90 | +9.49% | 50 | 201 | 25.75% |
| AAPL230616P00180000 | 2022-09-23 11:18AM EDT | 2023-06-16 | 33.95 | 33.35 | 33.70 | +1.51 | +4.65% | 3 | 14,291 | 25.63% |
| AAPL230721P00180000 | 2022-09-23 1:45PM EDT | 2023-07-21 | 34.78 | 33.80 | 34.25 | +1.68 | +5.08% | 30 | 654 | 25.37% |
| AAPL230915P00180000 | 2022-09-23 11:52AM EDT | 2023-09-15 | 36.02 | 34.70 | 35.00 | +1.67 | +4.86% | 3 | 541 | 24.84% |
| AAPL240119P00180000 | 2022-09-23 3:18PM EDT | 2024-01-19 | 37.20 | 36.25 | 36.65 | +1.75 | +4.94% | 53 | 1,869 | 24.15% |
| AAPL240621P00180000 | 2022-09-23 2:22PM EDT | 2024-06-21 | 39.38 | 38.00 | 38.70 | +2.71 | +7.39% | 11 | 1,328 | 23.91% |
| AAPL250117P00180000 | 2022-09-22 11:25AM EDT | 2025-01-17 | 39.83 | 39.50 | 40.75 | 0.00 | - | 155 | 142 | 23.14% |
© 2022 Yahoo. All rights reserved.
