Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00055000 | 2022-11-15 2:11PM EST | 2022-12-16 | 95.40 | 87.80 | 88.25 | 0.00 | - | 2 | 147 | 246.09% |
| AAPL221223C00055000 | 2022-11-07 11:37AM EST | 2022-12-23 | 82.85 | 87.80 | 88.40 | 0.00 | - | - | 1 | 201.95% |
| AAPL221230C00055000 | 2022-12-02 9:50AM EST | 2022-12-30 | 91.02 | 87.90 | 88.30 | 0.00 | - | 2 | 0 | 169.92% |
| AAPL230120C00055000 | 2022-11-17 1:41PM EST | 2023-01-20 | 96.82 | 88.05 | 88.50 | 0.00 | - | 3 | 828 | 136.72% |
| AAPL230217C00055000 | 2022-12-01 3:55PM EST | 2023-02-17 | 94.00 | 88.20 | 88.60 | 0.00 | - | 2 | 2,953 | 112.70% |
| AAPL230721C00055000 | 2022-12-01 2:15PM EST | 2023-07-21 | 94.71 | 88.90 | 89.85 | 0.00 | - | - | 3 | 79.15% |
| AAPL240119C00055000 | 2022-11-28 11:03AM EST | 2024-01-19 | 92.75 | 89.80 | 91.40 | 0.00 | - | 255 | 3,766 | 68.41% |
| AAPL240315C00055000 | 2022-12-06 11:12AM EST | 2024-03-15 | 92.35 | 89.95 | 91.90 | -1.95 | -2.07% | 2 | 665 | 66.17% |
| AAPL240621C00055000 | 2022-12-05 1:23PM EST | 2024-06-21 | 95.40 | 90.20 | 93.15 | 0.00 | - | 2 | 631 | 64.10% |
| AAPL250117C00055000 | 2022-12-02 9:45AM EST | 2025-01-17 | 96.50 | 91.10 | 94.60 | 0.00 | - | 1 | 1,544 | 59.52% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00055000 | 2022-11-09 11:33AM EST | 2022-12-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,457 | 181.25% |
| AAPL221230P00055000 | 2022-11-25 12:19PM EST | 2022-12-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 115.63% |
| AAPL230120P00055000 | 2022-12-06 9:34AM EST | 2023-01-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,085 | 90.63% |
| AAPL230217P00055000 | 2022-12-05 10:47AM EST | 2023-02-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 292 | 75.00% |
| AAPL230721P00055000 | 2022-12-06 2:41PM EST | 2023-07-21 | 0.19 | 0.16 | 0.22 | +0.03 | +18.75% | 4 | 318 | 55.27% |
| AAPL240119P00055000 | 2022-11-30 3:38PM EST | 2024-01-19 | 0.50 | 0.47 | 0.66 | 0.00 | - | 140 | 1,525 | 50.20% |
| AAPL240315P00055000 | 2022-11-22 2:50PM EST | 2024-03-15 | 0.60 | 0.35 | 0.90 | 0.00 | - | 2 | 5 | 49.95% |
| AAPL240621P00055000 | 2022-12-02 2:09PM EST | 2024-06-21 | 0.83 | 0.62 | 0.00 | 0.00 | - | 10 | 1,507 | 12.50% |
| AAPL250117P00055000 | 2022-12-06 10:32AM EST | 2025-01-17 | 1.32 | 1.27 | 1.72 | +0.17 | +14.78% | 1 | 156 | 44.53% |
© 2022 Yahoo. All rights reserved.
