Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00210000 | 2022-05-17 3:00PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL220527C00210000 | 2022-05-12 2:13PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220603C00210000 | 2022-05-11 9:55AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL220610C00210000 | 2022-05-17 12:43PM EDT | 2022-06-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL220617C00210000 | 2022-05-17 3:42PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAPL220624C00210000 | 2022-05-17 1:02PM EDT | 2022-06-24 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 1 | 0 | 25.00% |
| AAPL220715C00210000 | 2022-05-17 3:11PM EDT | 2022-07-15 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 323 | 0 | 12.50% |
| AAPL220819C00210000 | 2022-05-17 3:19PM EDT | 2022-08-19 | 0.17 | 0.00 | 0.00 | -0.01 | -5.56% | 28 | 0 | 12.50% |
| AAPL220916C00210000 | 2022-05-17 12:30PM EDT | 2022-09-16 | 0.28 | 0.00 | 0.00 | +0.01 | +3.70% | 223 | 0 | 12.50% |
| AAPL221021C00210000 | 2022-05-17 3:51PM EDT | 2022-10-21 | 0.45 | 0.00 | 0.00 | -0.02 | -4.26% | 38 | 0 | 12.50% |
| AAPL221118C00210000 | 2022-05-17 3:10PM EDT | 2022-11-18 | 0.71 | 0.00 | 0.00 | +0.01 | +1.43% | 486 | 0 | 12.50% |
| AAPL230120C00210000 | 2022-05-17 3:53PM EDT | 2023-01-20 | 1.40 | 0.00 | 0.00 | +0.12 | +9.38% | 739 | 0 | 6.25% |
| AAPL230317C00210000 | 2022-05-17 2:40PM EDT | 2023-03-17 | 2.16 | 0.00 | 0.00 | +0.20 | +10.20% | 19 | 0 | 6.25% |
| AAPL230616C00210000 | 2022-05-17 3:39PM EDT | 2023-06-16 | 3.70 | 0.00 | 0.00 | +0.27 | +7.87% | 31 | 0 | 6.25% |
| AAPL230915C00210000 | 2022-05-17 1:39PM EDT | 2023-09-15 | 5.16 | 0.00 | 0.00 | +0.16 | +3.20% | 25 | 0 | 6.25% |
| AAPL240119C00210000 | 2022-05-17 1:35PM EDT | 2024-01-19 | 7.22 | 0.00 | 0.00 | +0.42 | +6.18% | 12 | 0 | 6.25% |
| AAPL240621C00210000 | 2022-05-17 3:26PM EDT | 2024-06-21 | 10.55 | 0.00 | 0.00 | +0.60 | +6.03% | 37 | 0 | 6.25% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00210000 | 2022-05-11 3:54PM EDT | 2022-05-20 | 63.70 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AAPL220527P00210000 | 2022-05-04 2:14PM EDT | 2022-05-27 | 48.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220603P00210000 | 2022-04-29 3:43PM EDT | 2022-06-03 | 51.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617P00210000 | 2022-05-13 12:14PM EDT | 2022-06-17 | 61.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL220715P00210000 | 2022-05-17 3:07PM EDT | 2022-07-15 | 60.65 | 0.00 | 0.00 | -2.50 | -3.96% | 50 | 0 | 0.00% |
| AAPL220819P00210000 | 2022-05-17 10:19AM EDT | 2022-08-19 | 62.30 | 0.00 | 0.00 | -1.90 | -2.96% | 1 | 0 | 0.00% |
| AAPL220916P00210000 | 2022-05-16 10:11AM EDT | 2022-09-16 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221021P00210000 | 2022-05-17 3:02PM EDT | 2022-10-21 | 60.50 | 0.00 | 0.00 | +4.02 | +7.12% | 1 | 0 | 0.00% |
| AAPL221118P00210000 | 2022-05-04 2:55PM EDT | 2022-11-18 | 56.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230120P00210000 | 2022-05-16 3:36PM EDT | 2023-01-20 | 64.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230317P00210000 | 2022-05-17 10:36AM EDT | 2023-03-17 | 63.50 | 0.00 | 0.00 | -2.30 | -3.50% | 1 | 0 | 0.00% |
| AAPL230616P00210000 | 2022-05-17 3:43PM EDT | 2023-06-16 | 61.85 | 0.00 | 0.00 | -3.85 | -5.86% | 347 | 0 | 0.00% |
| AAPL230915P00210000 | 2022-05-16 11:31AM EDT | 2023-09-15 | 66.35 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AAPL240119P00210000 | 2022-05-16 2:06PM EDT | 2024-01-19 | 64.15 | 0.00 | 0.00 | -1.35 | -2.06% | 2 | 0 | 0.00% |
| AAPL240621P00210000 | 2022-05-17 9:35AM EDT | 2024-06-21 | 65.20 | 0.00 | 0.00 | -3.15 | -4.61% | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
