Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Pre-Market:
Strike:60.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00060000 | 2022-11-18 11:29AM EST | 2022-12-16 | 91.76 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| AAPL221230C00060000 | 2022-11-16 11:54AM EST | 2022-12-30 | 88.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL230120C00060000 | 2022-11-22 10:45AM EST | 2023-01-20 | 88.72 | 0.00 | 0.00 | 0.00 | - | 16 | 2,989 | 0.00% |
| AAPL230217C00060000 | 2022-11-23 10:05AM EST | 2023-02-17 | 91.50 | 0.00 | 0.00 | 0.00 | - | 26 | 2,486 | 0.00% |
| AAPL230317C00060000 | 2022-11-16 12:36PM EST | 2023-03-17 | 89.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2,473 | 0.00% |
| AAPL230421C00060000 | 2022-11-11 9:58AM EST | 2023-04-21 | 87.00 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| AAPL230519C00060000 | 2022-11-23 2:01PM EST | 2023-05-19 | 91.65 | 0.00 | 0.00 | 0.00 | - | 15 | 2,336 | 0.00% |
| AAPL230616C00060000 | 2022-11-23 12:04PM EST | 2023-06-16 | 91.30 | 0.00 | 0.00 | 0.00 | - | 10 | 27,527 | 0.00% |
| AAPL230721C00060000 | 2022-11-25 9:41AM EST | 2023-07-21 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,535 | 0.00% |
| AAPL240119C00060000 | 2022-11-22 3:31PM EST | 2024-01-19 | 93.30 | 0.00 | 0.00 | 0.00 | - | 5 | 2,677 | 0.00% |
| AAPL240315C00060000 | 2022-11-21 11:31AM EST | 2024-03-15 | 92.17 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| AAPL240621C00060000 | 2022-11-25 12:41PM EST | 2024-06-21 | 92.52 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 0.00% |
| AAPL250117C00060000 | 2022-11-21 11:41AM EST | 2025-01-17 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00060000 | 2022-11-18 11:45AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,125 | 50.00% |
| AAPL230120P00060000 | 2022-11-25 9:36AM EST | 2023-01-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 9,558 | 50.00% |
| AAPL230217P00060000 | 2022-11-25 11:28AM EST | 2023-02-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 961 | 50.00% |
| AAPL230317P00060000 | 2022-11-25 9:37AM EST | 2023-03-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 6,343 | 25.00% |
| AAPL230421P00060000 | 2022-11-25 10:37AM EST | 2023-04-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,889 | 25.00% |
| AAPL230519P00060000 | 2022-11-23 10:32AM EST | 2023-05-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,008 | 25.00% |
| AAPL230616P00060000 | 2022-11-25 12:49PM EST | 2023-06-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 13,940 | 25.00% |
| AAPL230721P00060000 | 2022-11-25 9:30AM EST | 2023-07-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 6,201 | 25.00% |
| AAPL240119P00060000 | 2022-11-25 9:59AM EST | 2024-01-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,973 | 12.50% |
| AAPL240315P00060000 | 2022-11-22 2:51PM EST | 2024-03-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 12.50% |
| AAPL240621P00060000 | 2022-11-25 10:34AM EST | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 1,003 | 12.50% |
| AAPL250117P00060000 | 2022-11-22 1:15PM EST | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 12.50% |
© 2022 Yahoo. All rights reserved.
