Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930C00195000 | 2022-08-11 1:49PM EDT | 2022-09-30 | 0.23 | 0.19 | 0.25 | +0.23 | - | 28 | - | 103.71% |
| AAPL221021C00195000 | 2022-08-11 2:02PM EDT | 2022-10-21 | 0.63 | 0.61 | 0.62 | +0.13 | +26.00% | 585 | 4,348 | 59.06% |
| AAPL221118C00195000 | 2022-08-11 2:01PM EDT | 2022-11-18 | 1.63 | 1.58 | 1.60 | +0.37 | +29.37% | 771 | 4,103 | 51.76% |
| AAPL221216C00195000 | 2022-08-11 1:48PM EDT | 2022-12-16 | 2.56 | 2.47 | 2.51 | +0.44 | +20.75% | 1,647 | 3,508 | 48.02% |
| AAPL230120C00195000 | 2022-08-11 2:11PM EDT | 2023-01-20 | 3.75 | 3.70 | 3.80 | +0.63 | +20.19% | 1,145 | 17,159 | 46.13% |
| AAPL230217C00195000 | 2022-08-11 12:30PM EDT | 2023-02-17 | 5.25 | 4.95 | 5.10 | +0.90 | +20.69% | 199 | 1,105 | 46.19% |
| AAPL230317C00195000 | 2022-08-11 12:20PM EDT | 2023-03-17 | 6.30 | 6.05 | 6.20 | +1.00 | +18.87% | 472 | 6,281 | 45.70% |
| AAPL230616C00195000 | 2022-08-11 1:31PM EDT | 2023-06-16 | 9.85 | 9.50 | 9.70 | +1.10 | +12.57% | 321 | 48,255 | 45.09% |
| AAPL230721C00195000 | 2022-08-11 9:46AM EDT | 2023-07-21 | 11.18 | 10.70 | 10.90 | +1.43 | +14.67% | 2 | 658 | 44.82% |
| AAPL230915C00195000 | 2022-08-11 10:30AM EDT | 2023-09-15 | 13.25 | 12.60 | 12.80 | +1.74 | +15.12% | 5 | 2,817 | 44.62% |
| AAPL240119C00195000 | 2022-08-11 10:26AM EDT | 2024-01-19 | 17.20 | 16.50 | 16.75 | +1.77 | +11.47% | 77 | 10,947 | 44.36% |
| AAPL240621C00195000 | 2022-08-10 3:24PM EDT | 2024-06-21 | 20.75 | 20.55 | 21.00 | +1.20 | +6.14% | 63 | 1,922 | 44.09% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221021P00195000 | 2022-08-11 11:27AM EDT | 2022-10-21 | 25.80 | 26.05 | 26.55 | -3.25 | -11.19% | 1 | 6 | 0.00% |
| AAPL221118P00195000 | 2022-08-10 3:23PM EDT | 2022-11-18 | 26.65 | 26.80 | 27.00 | -3.45 | -11.46% | - | 299 | 0.00% |
| AAPL221216P00195000 | 2022-08-09 10:53AM EDT | 2022-12-16 | 31.15 | 27.35 | 27.60 | 0.00 | - | 28 | 75 | 0.00% |
| AAPL230120P00195000 | 2022-08-11 1:02PM EDT | 2023-01-20 | 27.65 | 28.10 | 28.25 | -3.85 | -12.22% | 11 | 5,632 | 0.00% |
| AAPL230217P00195000 | 2022-08-11 9:44AM EDT | 2023-02-17 | 28.05 | 28.90 | 29.10 | -4.10 | -12.75% | 5 | 83 | 0.00% |
| AAPL230317P00195000 | 2022-08-11 11:18AM EDT | 2023-03-17 | 29.45 | 29.65 | 29.85 | -3.98 | -11.91% | 25 | 3,759 | 0.00% |
| AAPL230616P00195000 | 2022-08-11 11:40AM EDT | 2023-06-16 | 31.40 | 31.75 | 31.90 | -3.60 | -10.29% | 27 | 42,373 | 0.00% |
| AAPL230721P00195000 | 2022-08-10 1:03PM EDT | 2023-07-21 | 32.85 | 32.35 | 32.65 | -1.10 | -3.24% | 10 | 458 | 0.00% |
| AAPL230915P00195000 | 2022-08-08 11:03AM EDT | 2023-09-15 | 34.90 | 33.45 | 33.70 | 0.00 | - | 10 | 222 | 0.00% |
| AAPL240119P00195000 | 2022-08-10 9:59AM EDT | 2024-01-19 | 36.15 | 35.55 | 35.85 | -1.95 | -5.12% | 8 | 7,208 | 0.00% |
| AAPL240621P00195000 | 2022-08-11 9:51AM EDT | 2024-06-21 | 37.20 | 37.60 | 38.05 | -3.05 | -7.58% | 3 | 207 | 0.00% |
© 2022 Yahoo. All rights reserved.
