Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220826C00225000 | 2022-08-02 9:31AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 64.06% |
| AAPL220902C00225000 | 2022-08-11 1:13PM EDT | 2022-09-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 47.66% |
| AAPL220909C00225000 | 2022-08-17 3:23PM EDT | 2022-09-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 132 | 39.06% |
| AAPL220916C00225000 | 2022-08-19 11:28AM EDT | 2022-09-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 364 | 8,488 | 36.13% |
| AAPL220923C00225000 | 2022-08-18 1:08PM EDT | 2022-09-23 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | - | 33.59% |
| AAPL220930C00225000 | 2022-08-18 11:10AM EDT | 2022-09-30 | 0.04 | 0.03 | 0.04 | 0.00 | - | 200 | 251 | 31.84% |
| AAPL221021C00225000 | 2022-08-19 2:15PM EDT | 2022-10-21 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 216 | 2,418 | 27.74% |
| AAPL221216C00225000 | 2022-08-19 3:47PM EDT | 2022-12-16 | 0.40 | 0.36 | 0.41 | -0.14 | -25.93% | 44 | 701 | 26.27% |
| AAPL230120C00225000 | 2022-08-19 3:56PM EDT | 2023-01-20 | 0.78 | 0.73 | 0.78 | -0.18 | -18.75% | 41 | 3,063 | 26.16% |
| AAPL230217C00225000 | 2022-08-18 12:00PM EDT | 2023-02-17 | 1.61 | 1.24 | 1.32 | 0.00 | - | 25 | 1,752 | 27.10% |
| AAPL230421C00225000 | 2022-08-18 9:45AM EDT | 2023-04-21 | 2.80 | 1.81 | 3.10 | 0.00 | - | - | - | 29.50% |
| AAPL240119C00225000 | 2022-08-19 3:56PM EDT | 2024-01-19 | 9.40 | 9.30 | 9.50 | -0.85 | -8.29% | 58 | 4,019 | 30.75% |
| AAPL240621C00225000 | 2022-08-19 3:32PM EDT | 2024-06-21 | 13.57 | 13.35 | 13.70 | -0.73 | -5.10% | 39 | 2,185 | 32.07% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220826P00225000 | 2022-08-18 10:13AM EDT | 2022-08-26 | 51.80 | 53.30 | 55.40 | 0.00 | - | 9 | 0 | 125.64% |
| AAPL220902P00225000 | 2022-08-10 9:51AM EDT | 2022-09-02 | 56.70 | 53.30 | 53.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL220916P00225000 | 2022-08-16 11:55AM EDT | 2022-09-16 | 51.80 | 53.35 | 54.85 | 0.00 | - | 21 | 0 | 58.59% |
| AAPL221021P00225000 | 2022-08-16 3:20PM EDT | 2022-10-21 | 52.64 | 53.30 | 53.50 | 0.00 | - | 2 | 0 | 24.61% |
| AAPL221216P00225000 | 2022-08-15 9:43AM EDT | 2022-12-16 | 53.40 | 53.30 | 53.60 | 0.00 | - | - | 1 | 21.83% |
| AAPL230120P00225000 | 2022-08-19 3:43PM EDT | 2023-01-20 | 53.40 | 53.25 | 53.50 | +2.70 | +5.33% | 118 | 232 | 16.02% |
| AAPL230217P00225000 | 2022-08-16 1:45PM EDT | 2023-02-17 | 53.15 | 53.25 | 53.60 | +1.40 | +2.71% | 2 | 1 | 17.73% |
| AAPL240119P00225000 | 2022-08-15 10:05AM EDT | 2024-01-19 | 55.45 | 55.90 | 56.35 | 0.00 | - | 4 | 968 | 19.88% |
| AAPL240621P00225000 | 2022-08-19 11:07AM EDT | 2024-06-21 | 57.50 | 57.45 | 58.15 | +2.96 | +5.43% | 2 | 333 | 20.45% |
© 2022 Yahoo. All rights reserved.
