Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930C00190000 | 2022-09-23 3:51PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 2,122 | 60.94% |
| AAPL221007C00190000 | 2022-09-22 3:29PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 122 | 260 | 46.88% |
| AAPL221014C00190000 | 2022-09-23 3:18PM EDT | 2022-10-14 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 53 | 255 | 41.02% |
| AAPL221021C00190000 | 2022-09-23 3:57PM EDT | 2022-10-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 465 | 16,925 | 37.11% |
| AAPL221028C00190000 | 2022-09-23 3:13PM EDT | 2022-10-28 | 0.12 | 0.09 | 0.13 | -0.03 | -20.00% | 85 | 668 | 36.82% |
| AAPL221118C00190000 | 2022-09-23 3:59PM EDT | 2022-11-18 | 0.30 | 0.29 | 0.31 | -0.04 | -11.76% | 187 | 12,038 | 33.35% |
| AAPL221216C00190000 | 2022-09-23 3:55PM EDT | 2022-12-16 | 0.64 | 0.64 | 0.67 | -0.11 | -14.67% | 213 | 16,938 | 31.65% |
| AAPL230120C00190000 | 2022-09-23 3:39PM EDT | 2023-01-20 | 1.29 | 1.27 | 1.35 | -0.25 | -16.23% | 3,827 | 35,115 | 31.41% |
| AAPL230217C00190000 | 2022-09-23 3:50PM EDT | 2023-02-17 | 2.04 | 2.06 | 2.16 | -0.37 | -15.35% | 446 | 3,446 | 32.26% |
| AAPL230317C00190000 | 2022-09-23 3:47PM EDT | 2023-03-17 | 2.80 | 2.80 | 2.90 | -0.37 | -11.67% | 417 | 22,314 | 32.45% |
| AAPL230421C00190000 | 2022-09-23 3:16PM EDT | 2023-04-21 | 3.65 | 3.70 | 3.85 | -0.54 | -12.89% | 34 | 668 | 32.67% |
| AAPL230616C00190000 | 2022-09-23 3:34PM EDT | 2023-06-16 | 5.42 | 5.40 | 5.60 | -0.49 | -8.29% | 32 | 8,449 | 33.53% |
| AAPL230721C00190000 | 2022-09-23 3:05PM EDT | 2023-07-21 | 6.19 | 6.30 | 6.55 | -0.71 | -10.29% | 2 | 534 | 33.66% |
| AAPL230915C00190000 | 2022-09-23 3:12PM EDT | 2023-09-15 | 7.85 | 7.90 | 8.15 | -0.90 | -10.29% | 7 | 1,946 | 34.07% |
| AAPL240119C00190000 | 2022-09-23 3:11PM EDT | 2024-01-19 | 11.30 | 11.35 | 11.65 | -1.00 | -8.13% | 81 | 11,935 | 34.90% |
| AAPL240621C00190000 | 2022-09-23 3:59PM EDT | 2024-06-21 | 15.45 | 15.30 | 15.85 | -1.48 | -8.74% | 31 | 4,241 | 35.96% |
| AAPL250117C00190000 | 2022-09-23 3:25PM EDT | 2025-01-17 | 19.40 | 19.75 | 20.70 | -1.00 | -4.90% | 35 | 418 | 36.59% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930P00190000 | 2022-09-16 1:12PM EDT | 2022-09-30 | 40.70 | 39.25 | 39.55 | 0.00 | - | 6 | 7 | 0.00% |
| AAPL221007P00190000 | 2022-09-12 3:11PM EDT | 2022-10-07 | 26.15 | 39.25 | 39.55 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL221014P00190000 | 2022-09-14 3:20PM EDT | 2022-10-14 | 36.20 | 39.25 | 39.55 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL221021P00190000 | 2022-09-23 3:07PM EDT | 2022-10-21 | 40.55 | 39.25 | 39.55 | +3.50 | +9.45% | 83 | 200 | 0.00% |
| AAPL221118P00190000 | 2022-09-23 3:25PM EDT | 2022-11-18 | 40.20 | 39.25 | 39.55 | +1.70 | +4.42% | 41 | 1,146 | 0.00% |
| AAPL221216P00190000 | 2022-09-23 11:20AM EDT | 2022-12-16 | 39.78 | 39.35 | 39.60 | +2.18 | +5.80% | 33 | 3,891 | 19.73% |
| AAPL230120P00190000 | 2022-09-23 3:57PM EDT | 2023-01-20 | 40.20 | 39.55 | 39.85 | +2.10 | +5.51% | 713 | 6,568 | 22.46% |
| AAPL230217P00190000 | 2022-09-23 3:42PM EDT | 2023-02-17 | 40.40 | 40.00 | 40.20 | +5.15 | +14.61% | 32 | 332 | 23.61% |
| AAPL230317P00190000 | 2022-09-23 3:26PM EDT | 2023-03-17 | 41.45 | 40.20 | 40.50 | +2.50 | +6.42% | 227 | 1,611 | 23.61% |
| AAPL230421P00190000 | 2022-09-23 3:27PM EDT | 2023-04-21 | 41.85 | 40.65 | 40.85 | +3.45 | +8.98% | 12 | 281 | 23.33% |
| AAPL230616P00190000 | 2022-09-21 2:46PM EDT | 2023-06-16 | 35.00 | 41.25 | 41.75 | 0.00 | - | 2 | 1,870 | 24.06% |
| AAPL230721P00190000 | 2022-09-23 11:49AM EDT | 2023-07-21 | 42.28 | 41.60 | 42.00 | +1.93 | +4.78% | 9 | 626 | 23.39% |
| AAPL230915P00190000 | 2022-09-23 11:48AM EDT | 2023-09-15 | 43.04 | 42.20 | 42.70 | +4.52 | +11.73% | 2 | 565 | 23.32% |
| AAPL240119P00190000 | 2022-09-23 3:58PM EDT | 2024-01-19 | 44.15 | 43.50 | 44.05 | +2.55 | +6.13% | 43 | 4,805 | 22.81% |
| AAPL240621P00190000 | 2022-09-23 2:23PM EDT | 2024-06-21 | 46.50 | 45.00 | 45.70 | +3.51 | +8.16% | 266 | 798 | 22.52% |
| AAPL250117P00190000 | 2022-09-23 12:28PM EDT | 2025-01-17 | 47.64 | 45.80 | 47.95 | +2.10 | +4.61% | 6 | 137 | 22.44% |
© 2022 Yahoo. All rights reserved.
