Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220812C00215000 | 2022-07-29 10:09AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 427 | 87.50% |
| AAPL220819C00215000 | 2022-08-02 1:53PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,299 | 50.78% |
| AAPL220826C00215000 | 2022-08-05 9:45AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 526 | 39.06% |
| AAPL220902C00215000 | 2022-08-10 3:05PM EDT | 2022-09-02 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 2 | 34.96% |
| AAPL220909C00215000 | 2022-08-04 3:59PM EDT | 2022-09-09 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 32.03% |
| AAPL220916C00215000 | 2022-08-10 9:58AM EDT | 2022-09-16 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 42 | 758 | 29.98% |
| AAPL220923C00215000 | 2022-08-10 9:51AM EDT | 2022-09-23 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 32 | 42 | 28.32% |
| AAPL221021C00215000 | 2022-08-10 12:13PM EDT | 2022-10-21 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 25 | 1,480 | 24.27% |
| AAPL221216C00215000 | 2022-08-10 12:27PM EDT | 2022-12-16 | 0.50 | 0.54 | 0.58 | +0.04 | +8.70% | 1 | 1,978 | 24.49% |
| AAPL230120C00215000 | 2022-08-10 3:36PM EDT | 2023-01-20 | 1.08 | 1.09 | 1.14 | +0.07 | +6.93% | 195 | 1,209 | 25.22% |
| AAPL230217C00215000 | 2022-08-08 11:12AM EDT | 2023-02-17 | 1.68 | 1.68 | 1.83 | 0.00 | - | 2 | 306 | 26.34% |
| AAPL240119C00215000 | 2022-08-10 3:59PM EDT | 2024-01-19 | 10.70 | 10.25 | 11.20 | +0.85 | +8.63% | 24 | 6,283 | 31.14% |
| AAPL240621C00215000 | 2022-08-08 10:58AM EDT | 2024-06-21 | 14.15 | 13.75 | 15.35 | +0.12 | +0.86% | 4 | 1,667 | 32.24% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220812P00215000 | 2022-08-04 10:41AM EDT | 2022-08-12 | 46.85 | 45.45 | 46.60 | -3.35 | -6.67% | 11 | 0 | 138.87% |
| AAPL220819P00215000 | 2022-08-10 9:36AM EDT | 2022-08-19 | 46.80 | 45.25 | 46.40 | -8.30 | -15.06% | 22 | 0 | 62.11% |
| AAPL220826P00215000 | 2022-08-10 10:04AM EDT | 2022-08-26 | 46.95 | 45.00 | 46.65 | -2.80 | -5.63% | 4 | 0 | 73.95% |
| AAPL220916P00215000 | 2022-08-08 10:01AM EDT | 2022-09-16 | 47.43 | 45.45 | 46.50 | 0.00 | - | 3 | 3 | 47.51% |
| AAPL221021P00215000 | 2022-08-02 10:10AM EDT | 2022-10-21 | 55.35 | 44.90 | 47.25 | 0.00 | - | 67 | 0 | 40.47% |
| AAPL230120P00215000 | 2022-07-28 3:01PM EDT | 2023-01-20 | 57.84 | 44.65 | 47.20 | 0.00 | - | - | 0 | 26.78% |
| AAPL240119P00215000 | 2022-08-02 2:48PM EDT | 2024-01-19 | 56.70 | 48.05 | 51.50 | 0.00 | - | 53 | 1,526 | 23.24% |
| AAPL240621P00215000 | 2022-08-04 11:29AM EDT | 2024-06-21 | 55.35 | 49.20 | 53.40 | 0.00 | - | 2 | 93 | 23.02% |
© 2022 Yahoo. All rights reserved.
