Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00235000 | 2022-07-27 3:18PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 811 | 62.50% |
| AAPL220826C00235000 | 2022-07-29 10:23AM EDT | 2022-08-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 164 | 164 | 51.56% |
| AAPL220916C00235000 | 2022-08-09 10:28AM EDT | 2022-09-16 | 0.03 | 0.00 | 0.02 | 0.00 | - | 32 | 51 | 36.72% |
| AAPL221021C00235000 | 2022-08-04 12:03PM EDT | 2022-10-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 821 | 28.52% |
| AAPL221216C00235000 | 2022-08-08 12:39PM EDT | 2022-12-16 | 0.16 | 0.14 | 0.17 | 0.00 | - | 4 | 323 | 25.66% |
| AAPL230120C00235000 | 2022-08-08 11:24AM EDT | 2023-01-20 | 0.34 | 0.33 | 0.37 | 0.00 | - | 6 | 361 | 25.66% |
| AAPL230217C00235000 | 2022-08-09 9:30AM EDT | 2023-02-17 | 0.59 | 0.55 | 0.64 | 0.00 | - | 1 | 79 | 26.15% |
| AAPL240119C00235000 | 2022-08-08 3:20PM EDT | 2024-01-19 | 5.97 | 6.35 | 6.80 | 0.00 | - | 119 | 1,680 | 29.62% |
| AAPL240621C00235000 | 2022-08-10 3:16PM EDT | 2024-06-21 | 9.94 | 9.55 | 11.15 | +0.89 | +9.83% | 53 | 471 | 31.83% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220812P00235000 | 2022-08-04 11:28AM EDT | 2022-08-12 | 70.65 | 65.20 | 66.40 | 0.00 | - | 90 | 0 | 140.63% |
| AAPL220819P00235000 | 2022-08-10 9:40AM EDT | 2022-08-19 | 67.40 | 65.20 | 66.55 | -2.30 | -3.30% | 2 | 0 | 87.50% |
| AAPL220826P00235000 | 2022-08-10 9:41AM EDT | 2022-08-26 | 67.10 | 64.90 | 66.60 | -19.70 | -22.70% | 20 | 0 | 92.77% |
| AAPL220902P00235000 | 2022-08-01 9:35AM EDT | 2022-09-02 | 73.05 | 64.55 | 67.95 | 0.00 | - | - | 0 | 70.46% |
| AAPL221021P00235000 | 2022-07-06 9:41AM EDT | 2022-10-21 | 93.10 | 70.95 | 71.30 | 0.00 | - | - | 0 | 73.22% |
| AAPL230120P00235000 | 2022-07-25 3:09PM EDT | 2023-01-20 | 82.43 | 64.75 | 67.00 | 0.00 | - | 10 | 0 | 32.51% |
| AAPL240119P00235000 | 2022-08-01 1:01PM EDT | 2024-01-19 | 73.45 | 65.60 | 67.75 | 0.00 | - | 73 | 351 | 20.34% |
| AAPL240621P00235000 | 2022-08-03 3:33PM EDT | 2024-06-21 | 70.70 | 66.10 | 69.35 | 0.00 | - | 1 | 3 | 21.09% |
© 2022 Yahoo. All rights reserved.
