Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930C00200000 | 2022-09-21 10:11AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 3,710 | 71.88% |
| AAPL221007C00200000 | 2022-09-23 10:17AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 635 | 50.00% |
| AAPL221014C00200000 | 2022-09-23 3:52PM EDT | 2022-10-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 508 | 45.31% |
| AAPL221021C00200000 | 2022-09-23 3:09PM EDT | 2022-10-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 78 | 9,051 | 40.63% |
| AAPL221028C00200000 | 2022-09-23 10:17AM EDT | 2022-10-28 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 3 | 443 | 40.04% |
| AAPL221118C00200000 | 2022-09-23 3:28PM EDT | 2022-11-18 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 431 | 13,284 | 34.52% |
| AAPL221216C00200000 | 2022-09-23 3:48PM EDT | 2022-12-16 | 0.30 | 0.28 | 0.31 | -0.03 | -9.09% | 83 | 11,251 | 31.84% |
| AAPL230120C00200000 | 2022-09-23 3:59PM EDT | 2023-01-20 | 0.67 | 0.66 | 0.69 | -0.06 | -8.22% | 2,972 | 61,224 | 31.07% |
| AAPL230217C00200000 | 2022-09-23 3:57PM EDT | 2023-02-17 | 1.16 | 1.17 | 1.24 | -0.23 | -16.55% | 723 | 4,834 | 31.86% |
| AAPL230317C00200000 | 2022-09-23 3:59PM EDT | 2023-03-17 | 1.76 | 1.68 | 1.76 | -0.12 | -6.38% | 1,007 | 23,920 | 31.91% |
| AAPL230421C00200000 | 2022-09-23 3:04PM EDT | 2023-04-21 | 2.39 | 2.37 | 2.48 | -0.23 | -8.78% | 55 | 291 | 32.07% |
| AAPL230616C00200000 | 2022-09-23 3:34PM EDT | 2023-06-16 | 3.73 | 3.75 | 3.85 | -0.37 | -9.02% | 423 | 12,965 | 32.74% |
| AAPL230721C00200000 | 2022-09-23 1:32PM EDT | 2023-07-21 | 4.47 | 4.45 | 4.65 | -0.43 | -8.78% | 29 | 2,129 | 32.87% |
| AAPL230915C00200000 | 2022-09-23 2:23PM EDT | 2023-09-15 | 5.75 | 5.80 | 6.05 | -0.35 | -5.74% | 51 | 10,480 | 33.31% |
| AAPL240119C00200000 | 2022-09-23 3:54PM EDT | 2024-01-19 | 8.90 | 8.90 | 9.20 | -0.85 | -8.72% | 890 | 37,784 | 34.13% |
| AAPL240621C00200000 | 2022-09-23 3:56PM EDT | 2024-06-21 | 12.60 | 12.60 | 13.15 | -1.54 | -10.89% | 45 | 8,034 | 35.24% |
| AAPL250117C00200000 | 2022-09-23 3:29PM EDT | 2025-01-17 | 17.90 | 16.75 | 17.95 | -0.49 | -2.66% | 247 | 880 | 36.06% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930P00200000 | 2022-09-21 2:43PM EDT | 2022-09-30 | 42.35 | 49.25 | 49.55 | 0.00 | - | 2 | 10 | 0.00% |
| AAPL221007P00200000 | 2022-09-08 12:02PM EDT | 2022-10-07 | 45.10 | 49.25 | 49.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL221021P00200000 | 2022-09-23 3:58PM EDT | 2022-10-21 | 49.80 | 49.25 | 49.55 | +2.25 | +4.73% | 73 | 53 | 0.00% |
| AAPL221028P00200000 | 2022-09-14 12:39PM EDT | 2022-10-28 | 44.85 | 49.25 | 49.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221118P00200000 | 2022-09-22 11:12AM EDT | 2022-11-18 | 48.30 | 49.25 | 49.50 | 0.00 | - | 1 | 30 | 0.00% |
| AAPL221216P00200000 | 2022-09-23 12:18PM EDT | 2022-12-16 | 49.83 | 49.20 | 49.55 | +0.78 | +1.59% | 1 | 231 | 0.00% |
| AAPL230120P00200000 | 2022-09-22 11:21AM EDT | 2023-01-20 | 49.10 | 49.20 | 49.50 | 0.00 | - | 2 | 3,686 | 0.00% |
| AAPL230217P00200000 | 2022-09-23 1:52PM EDT | 2023-02-17 | 50.55 | 49.30 | 49.65 | +7.35 | +17.01% | 1 | 1,030 | 19.87% |
| AAPL230317P00200000 | 2022-09-23 11:39AM EDT | 2023-03-17 | 50.12 | 49.40 | 49.70 | +2.62 | +5.52% | 3 | 3,742 | 19.39% |
| AAPL230421P00200000 | 2022-09-22 2:52PM EDT | 2023-04-21 | 48.00 | 49.55 | 49.90 | 0.00 | - | 21 | 202 | 20.41% |
| AAPL230616P00200000 | 2022-09-23 11:42AM EDT | 2023-06-16 | 50.78 | 50.00 | 50.35 | +1.88 | +3.84% | 38 | 2,626 | 21.36% |
| AAPL230721P00200000 | 2022-09-23 3:01PM EDT | 2023-07-21 | 51.95 | 50.25 | 50.60 | +2.70 | +5.48% | 159 | 475 | 21.35% |
| AAPL230915P00200000 | 2022-09-23 3:45PM EDT | 2023-09-15 | 51.13 | 50.70 | 51.10 | +2.13 | +4.35% | 390 | 1,140 | 21.57% |
| AAPL240119P00200000 | 2022-09-23 3:59PM EDT | 2024-01-19 | 52.19 | 51.70 | 52.15 | +1.69 | +3.35% | 1,210 | 9,112 | 21.43% |
| AAPL240621P00200000 | 2022-09-23 3:59PM EDT | 2024-06-21 | 53.13 | 52.55 | 53.55 | +2.43 | +4.79% | 603 | 662 | 21.43% |
| AAPL250117P00200000 | 2022-09-23 12:43PM EDT | 2025-01-17 | 55.08 | 53.30 | 55.40 | +2.28 | +4.32% | 112 | 54 | 21.36% |
© 2022 Yahoo. All rights reserved.
