Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00260000 | 2022-05-18 11:53AM EDT | 2022-06-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 18,230 | 68.75% |
| AAPL220715C00260000 | 2022-05-23 9:48AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.04 | 0.00 | - | 104 | 946 | 53.91% |
| AAPL220819C00260000 | 2022-05-23 11:19AM EDT | 2022-08-19 | 0.02 | 0.02 | 0.06 | 0.00 | - | 105 | 1,801 | 46.48% |
| AAPL220916C00260000 | 2022-05-20 1:38PM EDT | 2022-09-16 | 0.05 | 0.05 | 0.26 | 0.00 | - | 11 | 7,772 | 48.29% |
| AAPL221021C00260000 | 2022-05-18 1:59PM EDT | 2022-10-21 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 637 | 37.01% |
| AAPL221118C00260000 | 2022-05-23 11:43AM EDT | 2022-11-18 | 0.09 | 0.03 | 0.11 | -0.01 | -10.00% | 4 | 827 | 34.86% |
| AAPL221216C00260000 | 2022-05-23 3:40PM EDT | 2022-12-16 | 0.13 | 0.05 | 0.14 | -0.01 | -7.14% | 324 | 1 | 33.35% |
| AAPL230120C00260000 | 2022-05-23 3:56PM EDT | 2023-01-20 | 0.22 | 0.16 | 0.27 | +0.04 | +22.22% | 146 | 19,490 | 33.62% |
| AAPL230317C00260000 | 2022-05-23 1:18PM EDT | 2023-03-17 | 0.31 | 0.30 | 0.38 | +0.07 | +29.17% | 1 | 2,815 | 31.81% |
| AAPL230616C00260000 | 2022-05-23 3:51PM EDT | 2023-06-16 | 0.62 | 0.60 | 0.90 | +0.07 | +12.73% | 20 | 5,549 | 32.11% |
| AAPL230915C00260000 | 2022-05-23 2:21PM EDT | 2023-09-15 | 1.25 | 1.09 | 1.25 | +0.25 | +25.00% | 2 | 2,868 | 30.74% |
| AAPL240119C00260000 | 2022-05-23 2:36PM EDT | 2024-01-19 | 2.14 | 2.05 | 2.35 | +0.39 | +22.29% | 2 | 11,660 | 31.30% |
| AAPL240621C00260000 | 2022-05-23 2:36PM EDT | 2024-06-21 | 3.70 | 2.93 | 4.05 | +0.82 | +28.47% | 2 | 620 | 32.01% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00260000 | 2022-05-06 3:45PM EDT | 2022-06-17 | 102.35 | 116.25 | 117.40 | 0.00 | - | 1 | 1 | 115.04% |
| AAPL220715P00260000 | 2022-05-10 11:56AM EDT | 2022-07-15 | 106.50 | 115.90 | 117.80 | 0.00 | - | 1 | 0 | 87.21% |
| AAPL220916P00260000 | 2022-01-27 4:24PM EDT | 2022-09-16 | 101.95 | 95.00 | 95.40 | 0.00 | - | 1 | 243 | 0.00% |
| AAPL221118P00260000 | 2022-05-05 11:01AM EDT | 2022-11-18 | 100.16 | 115.70 | 118.15 | 0.00 | - | - | 0 | 50.53% |
| AAPL230120P00260000 | 2022-05-17 3:16PM EDT | 2023-01-20 | 110.65 | 115.80 | 118.15 | 0.00 | - | 5 | 9 | 43.48% |
| AAPL230317P00260000 | 2022-05-13 11:44AM EDT | 2023-03-17 | 112.75 | 115.70 | 118.15 | 0.00 | - | 4 | 0 | 39.21% |
| AAPL230616P00260000 | 2022-05-12 11:16AM EDT | 2023-06-16 | 114.10 | 115.70 | 118.15 | 0.00 | - | 2 | 6 | 34.35% |
| AAPL230915P00260000 | 2022-05-16 11:35AM EDT | 2023-09-15 | 114.80 | 115.30 | 118.40 | 0.00 | - | 4 | 0 | 32.08% |
| AAPL240119P00260000 | 2022-05-18 12:51PM EDT | 2024-01-19 | 117.05 | 114.95 | 118.80 | 0.00 | - | 5 | 11 | 30.02% |
| AAPL240621P00260000 | 2022-05-19 12:35PM EDT | 2024-06-21 | 120.55 | 114.90 | 118.95 | 0.00 | - | 11 | 8 | 27.28% |
© 2022 Yahoo. All rights reserved.
