Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00220000 | 2022-01-05 4:58PM EDT | 2022-05-20 | 1.82 | 1.57 | 2.09 | -0.43 | -19.11% | 110 | 1,869 | 305.76% |
| AAPL220617C00220000 | 2022-01-05 4:54PM EDT | 2022-06-17 | 2.46 | 2.12 | 2.70 | -0.42 | -14.58% | 1,110 | 3,369 | 102.05% |
| AAPL220715C00220000 | 2022-01-05 4:56PM EDT | 2022-07-15 | 3.00 | 2.38 | 3.55 | -0.45 | -13.04% | 87 | 875 | 78.30% |
| AAPL220916C00220000 | 2022-01-05 4:54PM EDT | 2022-09-16 | 4.61 | 4.05 | 4.90 | -0.64 | -12.19% | 245 | 3,502 | 61.61% |
| AAPL230120C00220000 | 2022-01-05 4:56PM EDT | 2023-01-20 | 7.50 | 7.35 | 9.00 | -0.85 | -10.18% | 448 | 34,948 | 53.43% |
| AAPL230317C00220000 | 2022-01-05 4:59PM EDT | 2023-03-17 | 9.10 | 6.50 | 11.50 | -0.70 | -7.14% | 33 | 3,424 | 50.12% |
| AAPL230616C00220000 | 2022-01-05 3:46PM EDT | 2023-06-16 | 11.30 | 8.50 | 14.30 | -0.70 | -5.83% | 35 | 4,218 | 53.74% |
| AAPL230915C00220000 | 2022-01-05 4:25PM EDT | 2023-09-15 | 13.55 | 12.35 | 13.85 | -1.85 | -12.01% | 50 | 1,720 | 47.73% |
| AAPL240119C00220000 | 2022-01-05 4:25PM EDT | 2024-01-19 | 16.40 | 15.40 | 18.00 | -1.10 | -6.29% | 43 | 1,290 | 48.29% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00220000 | 2021-12-16 10:30AM EDT | 2022-05-20 | 43.60 | 44.65 | 48.65 | 0.00 | - | 5 | 253 | 0.00% |
| AAPL220617P00220000 | 2022-01-03 1:45PM EDT | 2022-06-17 | 40.82 | 45.00 | 49.20 | 0.00 | - | 10 | 408 | 0.00% |
| AAPL220916P00220000 | 2022-01-05 4:00PM EDT | 2022-09-16 | 47.75 | 47.00 | 51.20 | +4.50 | +10.40% | 1 | 1,784 | 0.00% |
| AAPL230120P00220000 | 2022-01-05 4:56PM EDT | 2023-01-20 | 51.30 | 49.50 | 54.00 | +3.71 | +7.80% | 23 | 10,524 | 0.00% |
| AAPL230317P00220000 | 2021-12-30 4:55PM EDT | 2023-03-17 | 50.00 | 50.50 | 55.50 | 0.00 | - | 2 | 14 | 0.00% |
| AAPL230616P00220000 | 2021-12-16 4:14PM EDT | 2023-06-16 | 58.50 | 52.00 | 57.00 | 0.00 | - | 3 | 30 | 0.00% |
| AAPL230915P00220000 | 2021-12-29 2:20PM EDT | 2023-09-15 | 53.40 | 53.50 | 58.50 | 0.00 | - | 2 | 23 | 0.00% |
| AAPL240119P00220000 | 2022-01-04 4:12PM EDT | 2024-01-19 | 53.80 | 55.50 | 60.00 | 0.00 | - | 2 | 37 | 0.00% |
© 2022 Yahoo. All rights reserved.
