Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00190000 | 2022-01-05 4:29PM EDT | 2022-05-20 | 7.27 | 6.10 | 7.70 | -1.13 | -13.45% | 86 | 1,956 | 351.61% |
| AAPL220617C00190000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 8.00 | 6.00 | 9.50 | -1.60 | -16.67% | 1,000 | 14,798 | 115.16% |
| AAPL220715C00190000 | 2022-01-05 4:56PM EDT | 2022-07-15 | 9.18 | 8.00 | 10.10 | -1.27 | -12.15% | 170 | 1,593 | 89.70% |
| AAPL220916C00190000 | 2022-01-05 4:53PM EDT | 2022-09-16 | 11.92 | 10.60 | 12.40 | -1.38 | -10.38% | 48 | 10,647 | 70.22% |
| AAPL230120C00190000 | 2022-01-05 4:56PM EDT | 2023-01-20 | 15.70 | 15.30 | 18.00 | -1.74 | -9.98% | 205 | 18,686 | 60.27% |
| AAPL230317C00190000 | 2022-01-05 4:58PM EDT | 2023-03-17 | 17.40 | 16.50 | 18.25 | -1.62 | -8.52% | 517 | 13,948 | 55.80% |
| AAPL230616C00190000 | 2022-01-05 4:37PM EDT | 2023-06-16 | 20.50 | 17.50 | 22.00 | -1.25 | -5.75% | 9 | 3,258 | 52.86% |
| AAPL230915C00190000 | 2022-01-05 2:06PM EDT | 2023-09-15 | 23.20 | 19.50 | 24.50 | -0.60 | -2.52% | 2 | 948 | 50.96% |
| AAPL240119C00190000 | 2022-01-05 4:51PM EDT | 2024-01-19 | 25.45 | 22.50 | 27.00 | -1.70 | -6.26% | 96 | 8,364 | 51.91% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00190000 | 2022-01-05 4:34PM EDT | 2022-05-20 | 20.85 | 20.20 | 23.55 | +3.60 | +20.87% | 267 | 337 | 0.00% |
| AAPL220617P00190000 | 2022-01-05 4:20PM EDT | 2022-06-17 | 22.05 | 21.20 | 24.40 | +2.30 | +11.65% | 12 | 1,060 | 0.00% |
| AAPL220715P00190000 | 2022-01-05 4:56PM EDT | 2022-07-15 | 23.54 | 21.50 | 25.90 | +3.54 | +17.70% | 14 | 209 | 0.00% |
| AAPL220916P00190000 | 2022-01-03 4:46PM EDT | 2022-09-16 | 21.90 | 24.00 | 28.00 | 0.00 | - | 155 | 1,006 | 0.00% |
| AAPL230120P00190000 | 2022-01-05 3:36PM EDT | 2023-01-20 | 28.10 | 27.50 | 32.00 | +1.62 | +6.12% | 91 | 1,552 | 0.00% |
| AAPL230317P00190000 | 2022-01-05 3:51PM EDT | 2023-03-17 | 30.12 | 30.00 | 33.50 | +2.97 | +10.94% | 6 | 341 | 0.00% |
| AAPL230616P00190000 | 2022-01-03 2:24PM EDT | 2023-06-16 | 28.90 | 31.00 | 35.85 | 0.00 | - | 101 | 233 | 0.00% |
| AAPL230915P00190000 | 2022-01-04 12:13PM EDT | 2023-09-15 | 31.50 | 32.50 | 37.50 | 0.00 | - | 50 | 219 | 0.00% |
| AAPL240119P00190000 | 2022-01-04 3:00PM EDT | 2024-01-19 | 34.27 | 35.00 | 39.50 | 0.00 | - | 2 | 3,054 | 0.00% |
© 2022 Yahoo. All rights reserved.
