Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:55.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00055000 | 2022-05-19 9:47AM EDT | 2022-06-17 | 84.80 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 0.00% |
| AAPL220715C00055000 | 2022-05-20 9:35AM EDT | 2022-07-15 | 83.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL220916C00055000 | 2022-05-13 11:18AM EDT | 2022-09-16 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| AAPL230120C00055000 | 2022-05-19 11:10AM EDT | 2023-01-20 | 84.70 | 0.00 | 0.00 | 0.00 | - | 2 | 737 | 0.00% |
| AAPL240119C00055000 | 2022-05-26 10:05AM EDT | 2024-01-19 | 88.05 | 0.00 | 0.00 | 0.00 | - | 9 | 919 | 0.00% |
| AAPL240621C00055000 | 2022-05-26 12:25PM EDT | 2024-06-21 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 454 | 0.00% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00055000 | 2022-05-25 10:38AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 13,444 | 50.00% |
| AAPL220715P00055000 | 2022-05-20 3:15PM EDT | 2022-07-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 1,322 | 50.00% |
| AAPL220916P00055000 | 2022-05-26 3:54PM EDT | 2022-09-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 600 | 2,700 | 25.00% |
| AAPL230120P00055000 | 2022-05-26 12:51PM EDT | 2023-01-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,870 | 25.00% |
| AAPL240119P00055000 | 2022-05-25 3:46PM EDT | 2024-01-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 976 | 12.50% |
| AAPL240621P00055000 | 2022-05-19 1:01PM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,217 | 12.50% |
© 2022 Yahoo. All rights reserved.
