Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00195000 | 2022-05-17 3:44PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 17,192 | 96.88% |
| AAPL220527C00195000 | 2022-05-17 3:48PM EDT | 2022-05-27 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 148 | 550 | 60.55% |
| AAPL220603C00195000 | 2022-05-17 2:52PM EDT | 2022-06-03 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 4 | 500 | 50.00% |
| AAPL220610C00195000 | 2022-05-17 1:13PM EDT | 2022-06-10 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 5 | 142 | 42.19% |
| AAPL220617C00195000 | 2022-05-17 3:54PM EDT | 2022-06-17 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 101 | 15,312 | 37.11% |
| AAPL220624C00195000 | 2022-05-17 10:32AM EDT | 2022-06-24 | 0.06 | 0.05 | 0.07 | 0.00 | - | 20 | 3 | 35.84% |
| AAPL220701C00195000 | 2022-05-17 1:07PM EDT | 2022-07-01 | 0.07 | 0.04 | 0.10 | -0.03 | -30.00% | 4 | 134 | 34.57% |
| AAPL220715C00195000 | 2022-05-17 3:19PM EDT | 2022-07-15 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 142 | 5,187 | 31.35% |
| AAPL220819C00195000 | 2022-05-17 3:42PM EDT | 2022-08-19 | 0.40 | 0.34 | 0.41 | -0.02 | -4.76% | 67 | 2,915 | 29.96% |
| AAPL220916C00195000 | 2022-05-17 3:56PM EDT | 2022-09-16 | 0.65 | 0.61 | 0.67 | +0.02 | +3.17% | 447 | 5,874 | 28.99% |
| AAPL221021C00195000 | 2022-05-17 3:51PM EDT | 2022-10-21 | 1.08 | 1.02 | 1.11 | +0.02 | +1.89% | 182 | 1,249 | 28.63% |
| AAPL221118C00195000 | 2022-05-17 3:37PM EDT | 2022-11-18 | 1.55 | 1.51 | 1.62 | +0.11 | +7.64% | 101 | 2,604 | 29.03% |
| AAPL230120C00195000 | 2022-05-17 3:59PM EDT | 2023-01-20 | 2.64 | 2.56 | 2.76 | +0.15 | +6.02% | 182 | 14,982 | 29.25% |
| AAPL230317C00195000 | 2022-05-17 3:52PM EDT | 2023-03-17 | 3.90 | 3.80 | 4.00 | +0.35 | +9.86% | 21 | 5,451 | 29.88% |
| AAPL230616C00195000 | 2022-05-17 1:37PM EDT | 2023-06-16 | 5.87 | 5.75 | 6.15 | +0.47 | +8.70% | 24 | 41,866 | 30.83% |
| AAPL230915C00195000 | 2022-05-17 1:29PM EDT | 2023-09-15 | 7.61 | 7.60 | 8.20 | +0.31 | +4.25% | 30 | 1,179 | 31.40% |
| AAPL240119C00195000 | 2022-05-17 3:13PM EDT | 2024-01-19 | 10.40 | 10.00 | 10.70 | +0.77 | +8.00% | 47 | 8,764 | 31.65% |
| AAPL240621C00195000 | 2022-05-17 2:58PM EDT | 2024-06-21 | 13.75 | 13.35 | 14.10 | +0.64 | +4.88% | 29 | 662 | 32.54% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00195000 | 2022-05-17 3:09PM EDT | 2022-05-20 | 45.70 | 45.20 | 46.25 | +2.90 | +6.78% | 7 | 13 | 173.54% |
| AAPL220603P00195000 | 2022-05-05 11:01AM EDT | 2022-06-03 | 35.20 | 44.15 | 48.00 | 0.00 | - | 1 | 0 | 67.24% |
| AAPL220617P00195000 | 2022-05-17 9:37AM EDT | 2022-06-17 | 46.60 | 45.50 | 45.95 | -2.23 | -4.57% | 20 | 280 | 45.80% |
| AAPL220701P00195000 | 2022-05-16 12:10AM EDT | 2022-07-01 | 48.80 | 44.15 | 48.00 | 0.00 | - | - | - | 64.48% |
| AAPL220715P00195000 | 2022-05-16 11:58AM EDT | 2022-07-15 | 48.45 | 45.30 | 46.20 | 0.00 | - | 1 | 897 | 38.38% |
| AAPL220819P00195000 | 2022-05-05 11:37AM EDT | 2022-08-19 | 35.80 | 45.45 | 46.30 | 0.00 | - | 10 | 1,509 | 31.67% |
| AAPL220916P00195000 | 2022-05-17 12:00PM EDT | 2022-09-16 | 47.32 | 45.45 | 46.20 | +3.32 | +7.55% | 100 | 1,877 | 26.73% |
| AAPL221021P00195000 | 2022-05-17 3:42PM EDT | 2022-10-21 | 46.17 | 45.15 | 46.40 | +4.77 | +11.52% | 5 | 1,475 | 25.38% |
| AAPL221118P00195000 | 2022-05-12 10:04AM EDT | 2022-11-18 | 54.77 | 45.90 | 47.50 | 0.00 | - | 10 | 1,792 | 29.64% |
| AAPL230120P00195000 | 2022-05-16 10:16AM EDT | 2023-01-20 | 50.25 | 46.70 | 47.30 | 0.00 | - | 2 | 5,451 | 24.79% |
| AAPL230317P00195000 | 2022-05-17 9:39AM EDT | 2023-03-17 | 48.35 | 47.35 | 48.05 | -7.45 | -13.35% | 2 | 1,009 | 25.01% |
| AAPL230616P00195000 | 2022-05-17 9:35AM EDT | 2023-06-16 | 49.40 | 48.25 | 49.15 | -2.70 | -5.18% | 4 | 42,724 | 24.82% |
| AAPL230915P00195000 | 2022-05-17 10:44AM EDT | 2023-09-15 | 51.81 | 49.15 | 50.00 | -0.19 | -0.37% | 1 | 67 | 24.18% |
| AAPL240119P00195000 | 2022-05-17 11:16AM EDT | 2024-01-19 | 52.50 | 50.35 | 51.60 | -2.05 | -3.76% | 2 | 6,679 | 24.31% |
| AAPL240621P00195000 | 2022-05-17 2:35PM EDT | 2024-06-21 | 53.37 | 50.00 | 52.70 | -2.38 | -4.27% | 22 | 61 | 23.32% |
© 2022 Yahoo. All rights reserved.
