Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EST. Market open.
Strike:215.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00215000 | 2022-11-14 11:07AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 106 | 146.88% |
| AAPL221209C00215000 | 2022-11-23 10:42AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 550 | 81.25% |
| AAPL221216C00215000 | 2022-11-30 10:43AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,909 | 62.50% |
| AAPL221223C00215000 | 2022-11-23 1:02PM EST | 2022-12-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 51.56% |
| AAPL221230C00215000 | 2022-11-22 3:17PM EST | 2022-12-30 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2,250 | 2,251 | 51.56% |
| AAPL230120C00215000 | 2022-11-30 11:06AM EST | 2023-01-20 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 205 | 5,401 | 41.60% |
| AAPL230217C00215000 | 2022-11-28 10:25AM EST | 2023-02-17 | 0.05 | 0.02 | 0.04 | 0.00 | - | 5 | 2,597 | 34.57% |
| AAPL230421C00215000 | 2022-11-28 9:30AM EST | 2023-04-21 | 0.28 | 0.20 | 0.22 | 0.00 | - | 1 | 517 | 31.98% |
| AAPL230519C00215000 | 2022-11-30 11:06AM EST | 2023-05-19 | 0.40 | 0.37 | 0.41 | -0.01 | -2.44% | 5 | 220 | 32.25% |
| AAPL230721C00215000 | 2022-11-29 3:42PM EST | 2023-07-21 | 0.81 | 0.84 | 0.87 | 0.00 | - | 21 | 286 | 31.64% |
| AAPL240119C00215000 | 2022-11-30 10:28AM EST | 2024-01-19 | 3.15 | 3.10 | 3.35 | +0.13 | +4.30% | 2 | 5,373 | 32.81% |
| AAPL240315C00215000 | 2022-11-29 12:02PM EST | 2024-03-15 | 4.08 | 4.05 | 4.30 | 0.00 | - | 158 | 121 | 33.20% |
| AAPL240621C00215000 | 2022-11-30 11:33AM EST | 2024-06-21 | 5.80 | 5.70 | 5.95 | +0.20 | +3.57% | 25 | 1,917 | 33.61% |
| AAPL250117C00215000 | 2022-11-29 3:48PM EST | 2025-01-17 | 9.05 | 9.00 | 9.60 | 0.00 | - | 125 | 391 | 34.36% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00215000 | 2022-11-09 1:02PM EST | 2022-12-16 | 78.65 | 73.45 | 73.80 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230120P00215000 | 2022-11-08 1:22PM EST | 2023-01-20 | 74.56 | 73.55 | 73.90 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL230217P00215000 | 2022-09-21 2:34PM EST | 2023-02-17 | 59.25 | 67.15 | 67.50 | 0.00 | - | 680 | 0 | 0.00% |
| AAPL230421P00215000 | 2022-09-23 8:37AM EST | 2023-04-21 | 63.91 | 67.30 | 67.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00215000 | 2022-11-28 9:30AM EST | 2024-01-19 | 70.00 | 73.15 | 74.20 | 0.00 | - | 2 | 10 | 18.14% |
| AAPL240621P00215000 | 2022-11-10 9:38AM EST | 2024-06-21 | 73.55 | 72.65 | 74.40 | 0.00 | - | 1 | 1,749 | 17.47% |
| AAPL250117P00215000 | 2022-11-30 11:11AM EST | 2025-01-17 | 73.50 | 72.90 | 75.45 | +7.51 | +11.38% | 2 | 84 | 19.31% |
© 2022 Yahoo. All rights reserved.
