Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:260.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00260000 | 2022-11-10 3:47PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,155 | 75.00% |
| AAPL230120C00260000 | 2022-11-25 9:31AM EST | 2023-01-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 22,952 | 47.66% |
| AAPL230217C00260000 | 2022-11-08 9:30AM EST | 2023-02-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 314 | 41.02% |
| AAPL230317C00260000 | 2022-11-23 2:58PM EST | 2023-03-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 2,727 | 37.70% |
| AAPL230421C00260000 | 2022-11-17 11:26AM EST | 2023-04-21 | 0.07 | 0.03 | 0.06 | 0.00 | - | 2 | 1,462 | 34.18% |
| AAPL230519C00260000 | 2022-11-22 9:30AM EST | 2023-05-19 | 0.11 | 0.06 | 0.10 | 0.00 | - | 1 | 161 | 33.20% |
| AAPL230616C00260000 | 2022-11-18 9:52AM EST | 2023-06-16 | 0.16 | 0.11 | 0.15 | 0.00 | - | 3 | 5,650 | 32.32% |
| AAPL230721C00260000 | 2022-11-17 3:54PM EST | 2023-07-21 | 0.24 | 0.15 | 0.19 | 0.00 | - | 1 | 955 | 30.76% |
| AAPL230915C00260000 | 2022-11-25 12:15PM EST | 2023-09-15 | 0.37 | 0.27 | 0.47 | -0.04 | -9.76% | 1 | 2,833 | 31.49% |
| AAPL240119C00260000 | 2022-11-25 12:48PM EST | 2024-01-19 | 1.09 | 1.00 | 1.09 | -0.11 | -9.17% | 2 | 10,999 | 30.48% |
| AAPL240315C00260000 | 2022-11-23 10:05AM EST | 2024-03-15 | 1.63 | 1.36 | 1.61 | 0.00 | - | 2 | 216 | 30.96% |
| AAPL240621C00260000 | 2022-11-23 11:49AM EST | 2024-06-21 | 2.72 | 2.36 | 2.53 | 0.00 | - | 1 | 1,105 | 31.18% |
| AAPL250117C00260000 | 2022-11-23 11:49AM EST | 2025-01-17 | 5.20 | 4.50 | 4.95 | 0.00 | - | 1 | 493 | 31.81% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00260000 | 2022-09-26 2:06PM EST | 2022-12-16 | 108.50 | 111.25 | 111.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120P00260000 | 2022-10-19 9:37AM EST | 2023-01-20 | 115.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230317P00260000 | 2022-09-28 11:58AM EST | 2023-03-17 | 112.25 | 103.85 | 104.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421P00260000 | 2022-09-19 2:10PM EST | 2023-04-21 | 106.10 | 116.80 | 117.25 | 0.00 | - | - | 0 | 74.73% |
| AAPL230616P00260000 | 2022-09-28 2:32PM EST | 2023-06-16 | 110.10 | 103.65 | 104.85 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230721P00260000 | 2022-10-07 9:13AM EST | 2023-07-21 | 118.38 | 121.00 | 124.00 | 0.00 | - | 4 | 0 | 74.37% |
| AAPL230915P00260000 | 2022-10-14 11:10AM EST | 2023-09-15 | 120.54 | 109.65 | 111.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00260000 | 2022-10-14 11:10AM EST | 2024-01-19 | 120.61 | 109.40 | 111.30 | 0.00 | - | 6 | 1 | 0.00% |
| AAPL240621P00260000 | 2022-11-23 12:57PM EST | 2024-06-21 | 110.50 | 110.75 | 113.10 | 0.00 | - | 1 | 0 | 26.76% |
| AAPL250117P00260000 | 2022-10-10 11:32AM EST | 2025-01-17 | 120.05 | 123.00 | 127.00 | 0.00 | - | 2 | 0 | 46.97% |
© 2022 Yahoo. All rights reserved.
