Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00240000 | 2022-01-05 3:52PM EDT | 2022-05-20 | 0.88 | 0.74 | 1.13 | -0.13 | -12.87% | 21 | 634 | 306.64% |
| AAPL220617C00240000 | 2022-01-05 3:41PM EDT | 2022-06-17 | 1.18 | 1.00 | 1.41 | -0.16 | -11.94% | 6 | 1,566 | 100.37% |
| AAPL220715C00240000 | 2022-01-05 10:48AM EDT | 2022-07-15 | 1.56 | 1.20 | 1.83 | -0.14 | -8.24% | 60 | 168 | 76.37% |
| AAPL220916C00240000 | 2022-01-05 3:51PM EDT | 2022-09-16 | 2.53 | 2.25 | 2.86 | -0.30 | -10.60% | 2 | 1,981 | 60.05% |
| AAPL230120C00240000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 4.60 | 4.20 | 5.50 | -0.45 | -8.91% | 42 | 3,853 | 50.31% |
| AAPL230317C00240000 | 2022-01-05 1:37PM EDT | 2023-03-17 | 6.00 | 5.10 | 8.50 | -0.51 | -7.83% | 4 | 540 | 50.66% |
| AAPL230616C00240000 | 2022-01-05 3:22PM EDT | 2023-06-16 | 7.75 | 7.00 | 10.00 | -0.39 | -4.79% | 2 | 3,194 | 51.09% |
| AAPL230915C00240000 | 2022-01-05 11:28AM EDT | 2023-09-15 | 9.80 | 7.00 | 11.50 | -0.10 | -1.01% | 1 | 3,445 | 48.66% |
| AAPL240119C00240000 | 2022-01-05 4:58PM EDT | 2024-01-19 | 11.90 | 11.70 | 14.00 | -1.35 | -10.19% | 5 | 2,726 | 47.08% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00240000 | 2021-12-08 2:31PM EDT | 2022-05-20 | 66.89 | 63.70 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL220617P00240000 | 2021-11-10 7:52AM EDT | 2022-06-17 | 96.00 | 61.30 | 63.10 | 0.00 | - | 1 | 48 | 0.00% |
| AAPL220916P00240000 | 2021-12-17 4:51PM EDT | 2022-09-16 | 70.81 | 65.00 | 69.20 | 0.00 | - | 1 | 142 | 0.00% |
| AAPL230120P00240000 | 2021-12-21 12:33PM EDT | 2023-01-20 | 72.95 | 66.50 | 71.50 | 0.00 | - | 1 | 241 | 0.00% |
| AAPL230317P00240000 | 2021-11-10 7:52AM EDT | 2023-03-17 | 95.50 | 64.00 | 69.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL230616P00240000 | 2021-12-20 12:51PM EDT | 2023-06-16 | 76.00 | 68.60 | 73.50 | 0.00 | - | 2 | 100 | 0.00% |
| AAPL230915P00240000 | 2021-11-19 3:49PM EDT | 2023-09-15 | 84.25 | 73.50 | 78.50 | 0.00 | - | 22 | 47 | 0.00% |
| AAPL240119P00240000 | 2022-01-04 2:52PM EDT | 2024-01-19 | 69.85 | 71.50 | 76.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
