Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930C00210000 | 2022-09-20 2:17PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 439 | 84.38% |
| AAPL221007C00210000 | 2022-09-21 11:54AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 387 | 56.25% |
| AAPL221014C00210000 | 2022-09-23 12:27PM EDT | 2022-10-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 48.44% |
| AAPL221021C00210000 | 2022-09-22 3:53PM EDT | 2022-10-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 48 | 2,181 | 46.48% |
| AAPL221028C00210000 | 2022-09-20 2:45PM EDT | 2022-10-28 | 0.02 | 0.01 | 0.04 | 0.00 | - | 35 | 524 | 42.97% |
| AAPL221118C00210000 | 2022-09-23 3:47PM EDT | 2022-11-18 | 0.07 | 0.05 | 0.08 | 0.00 | - | 14 | 8,882 | 36.62% |
| AAPL221216C00210000 | 2022-09-23 3:35PM EDT | 2022-12-16 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 34 | 2,205 | 32.72% |
| AAPL230120C00210000 | 2022-09-23 3:43PM EDT | 2023-01-20 | 0.38 | 0.35 | 0.39 | -0.02 | -5.00% | 116 | 18,180 | 31.54% |
| AAPL230217C00210000 | 2022-09-23 1:11PM EDT | 2023-02-17 | 0.71 | 0.67 | 0.73 | -0.02 | -2.74% | 27 | 1,667 | 31.89% |
| AAPL230317C00210000 | 2022-09-23 3:14PM EDT | 2023-03-17 | 1.05 | 1.02 | 1.08 | -0.15 | -12.50% | 502 | 11,941 | 31.74% |
| AAPL230421C00210000 | 2022-09-23 3:20PM EDT | 2023-04-21 | 1.53 | 1.50 | 1.59 | -0.14 | -8.38% | 63 | 738 | 31.71% |
| AAPL230616C00210000 | 2022-09-23 1:49PM EDT | 2023-06-16 | 2.55 | 2.53 | 2.65 | -0.37 | -12.67% | 21 | 9,840 | 32.26% |
| AAPL230721C00210000 | 2022-09-23 2:33PM EDT | 2023-07-21 | 3.07 | 3.10 | 3.30 | -0.43 | -12.29% | 3 | 881 | 32.36% |
| AAPL230915C00210000 | 2022-09-23 3:02PM EDT | 2023-09-15 | 4.20 | 4.25 | 4.45 | -0.30 | -6.67% | 50 | 4,674 | 32.69% |
| AAPL240119C00210000 | 2022-09-23 3:06PM EDT | 2024-01-19 | 6.91 | 6.95 | 7.20 | -0.99 | -12.53% | 414 | 11,217 | 33.45% |
| AAPL240621C00210000 | 2022-09-23 1:42PM EDT | 2024-06-21 | 10.30 | 10.30 | 10.85 | -1.00 | -8.85% | 2 | 2,969 | 34.59% |
| AAPL250117C00210000 | 2022-09-23 3:23PM EDT | 2025-01-17 | 14.61 | 14.30 | 15.30 | -0.49 | -3.25% | 82 | 393 | 35.32% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220930P00210000 | 2022-09-22 2:13PM EDT | 2022-09-30 | 57.55 | 59.25 | 59.55 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL221007P00210000 | 2022-09-23 3:18PM EDT | 2022-10-07 | 60.15 | 59.25 | 59.55 | +11.70 | +24.15% | 1 | 0 | 0.00% |
| AAPL221021P00210000 | 2022-09-22 3:56PM EDT | 2022-10-21 | 59.55 | 59.25 | 59.55 | +2.60 | +4.57% | 1 | 0 | 0.00% |
| AAPL221118P00210000 | 2022-09-22 2:05PM EDT | 2022-11-18 | 57.53 | 59.25 | 59.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL221216P00210000 | 2022-09-21 10:18AM EDT | 2022-12-16 | 53.20 | 59.20 | 59.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120P00210000 | 2022-09-23 3:23PM EDT | 2023-01-20 | 60.40 | 59.25 | 59.50 | +4.63 | +8.30% | 100 | 80 | 0.00% |
| AAPL230217P00210000 | 2022-09-22 3:56PM EDT | 2023-02-17 | 57.19 | 59.20 | 59.60 | 0.00 | - | 270 | 581 | 20.61% |
| AAPL230317P00210000 | 2022-09-22 3:56PM EDT | 2023-03-17 | 56.85 | 59.15 | 59.50 | 0.00 | - | 480 | 837 | 0.00% |
| AAPL230421P00210000 | 2022-08-30 3:42PM EDT | 2023-04-21 | 51.20 | 59.15 | 59.55 | 0.00 | - | 4 | 31 | 0.00% |
| AAPL230616P00210000 | 2022-09-22 1:19PM EDT | 2023-06-16 | 58.15 | 59.30 | 59.85 | 0.00 | - | 4 | 3,479 | 20.09% |
| AAPL230721P00210000 | 2022-09-23 9:51AM EDT | 2023-07-21 | 60.30 | 59.35 | 59.80 | +2.70 | +4.69% | 60 | 882 | 18.36% |
| AAPL230915P00210000 | 2022-09-23 3:48PM EDT | 2023-09-15 | 60.24 | 59.75 | 60.20 | +6.84 | +12.81% | 278 | 4,550 | 19.96% |
| AAPL240119P00210000 | 2022-09-23 3:57PM EDT | 2024-01-19 | 60.96 | 60.25 | 60.75 | +1.64 | +2.76% | 473 | 1,137 | 19.56% |
| AAPL240621P00210000 | 2022-09-23 3:57PM EDT | 2024-06-21 | 61.73 | 60.85 | 61.90 | +2.87 | +4.88% | 76 | 528 | 20.17% |
© 2022 Yahoo. All rights reserved.
