Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:270.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916C00270000 | 2022-08-05 12:42PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 683 | 48.44% |
| AAPL221021C00270000 | 2022-08-12 12:05PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 764 | 33.59% |
| AAPL221118C00270000 | 2022-08-15 1:44PM EDT | 2022-11-18 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 738 | 30.08% |
| AAPL221216C00270000 | 2022-08-15 2:33PM EDT | 2022-12-16 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 331 | 29.10% |
| AAPL230120C00270000 | 2022-08-15 2:38PM EDT | 2023-01-20 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 81 | 2,480 | 27.78% |
| AAPL230217C00270000 | 2022-08-08 11:33AM EDT | 2023-02-17 | 0.15 | 0.17 | 0.19 | 0.00 | - | 7 | 7 | 27.78% |
| AAPL230317C00270000 | 2022-08-15 12:27PM EDT | 2023-03-17 | 0.28 | 0.28 | 0.29 | 0.00 | - | 10 | 1,150 | 27.49% |
| AAPL230616C00270000 | 2022-08-15 1:44PM EDT | 2023-06-16 | 0.81 | 0.79 | 0.82 | +0.05 | +6.58% | 5 | 948 | 27.34% |
| AAPL230721C00270000 | 2022-08-15 3:28PM EDT | 2023-07-21 | 1.07 | 1.07 | 1.12 | +0.12 | +12.63% | 2 | 9 | 27.50% |
| AAPL230915C00270000 | 2022-08-15 10:29AM EDT | 2023-09-15 | 1.60 | 1.64 | 1.71 | +0.05 | +3.23% | 1 | 307 | 27.86% |
| AAPL240119C00270000 | 2022-08-15 1:41PM EDT | 2024-01-19 | 3.31 | 3.25 | 3.35 | +0.31 | +10.33% | 43 | 1,431 | 28.59% |
| AAPL240621C00270000 | 2022-08-15 1:25PM EDT | 2024-06-21 | 5.76 | 5.70 | 5.90 | +0.16 | +2.86% | 5 | 219 | 29.63% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00270000 | 2022-07-01 10:00AM EDT | 2022-09-16 | 131.97 | 106.90 | 108.30 | 0.00 | - | 5 | 0 | 165.54% |
| AAPL230120P00270000 | 2022-07-26 12:29PM EDT | 2023-01-20 | 118.68 | 96.60 | 96.85 | 0.00 | - | 2 | 0 | 22.27% |
| AAPL230317P00270000 | 2022-04-08 12:36PM EDT | 2023-03-17 | 98.67 | 110.60 | 114.65 | 0.00 | - | 1 | 10 | 75.94% |
| AAPL230616P00270000 | 2022-08-02 1:50PM EDT | 2023-06-16 | 109.94 | 96.60 | 96.85 | 0.00 | - | 12 | 0 | 17.09% |
| AAPL230721P00270000 | 2022-07-29 11:55AM EDT | 2023-07-21 | 108.00 | 96.60 | 96.95 | 0.00 | - | 2 | 0 | 19.48% |
| AAPL230915P00270000 | 2022-07-22 3:18PM EDT | 2023-09-15 | 115.85 | 96.55 | 97.00 | 0.00 | - | 2 | 0 | 18.92% |
| AAPL240119P00270000 | 2022-08-15 12:04PM EDT | 2024-01-19 | 97.20 | 96.45 | 96.90 | -10.58 | -9.82% | 2 | 0 | 15.09% |
| AAPL240621P00270000 | 2022-08-08 11:07AM EDT | 2024-06-21 | 103.00 | 96.20 | 97.10 | 0.00 | - | 438 | 0 | 15.58% |
© 2022 Yahoo. All rights reserved.
