Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Strike:60.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00060000 | 2022-01-04 3:05PM EDT | 2022-06-17 | 119.66 | 112.65 | 117.00 | 0.00 | - | 62 | 1,377 | 916.99% |
| AAPL220916C00060000 | 2021-12-10 11:12AM EDT | 2022-09-16 | 116.30 | 112.70 | 117.00 | 0.00 | - | 49 | 1,755 | 404.86% |
| AAPL230120C00060000 | 2022-01-03 4:38PM EDT | 2023-01-20 | 122.08 | 112.50 | 117.50 | 0.00 | - | 6 | 1,767 | 279.42% |
| AAPL230317C00060000 | 2022-01-04 12:27PM EDT | 2023-03-17 | 120.25 | 113.00 | 117.50 | 0.00 | - | 1 | 217 | 253.06% |
| AAPL230616C00060000 | 2022-01-05 2:09PM EDT | 2023-06-16 | 118.50 | 113.00 | 118.00 | -1.40 | -1.17% | 28 | 2,311 | 222.61% |
| AAPL240119C00060000 | 2022-01-05 4:38PM EDT | 2024-01-19 | 117.75 | 113.50 | 118.50 | -3.15 | -2.61% | 27 | 1,270 | 180.32% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00060000 | 2022-01-05 12:34PM EDT | 2022-06-17 | 0.07 | 0.06 | 0.16 | +0.02 | +40.00% | 30 | 2,242 | 145.70% |
| AAPL220715P00060000 | 2022-01-05 2:30PM EDT | 2022-07-15 | 0.09 | 0.07 | 0.20 | 0.00 | - | 10 | 8 | 99.22% |
| AAPL220916P00060000 | 2022-01-05 12:20PM EDT | 2022-09-16 | 0.18 | 0.18 | 0.32 | 0.00 | - | 10 | 453 | 71.97% |
| AAPL230120P00060000 | 2022-01-05 3:31PM EDT | 2023-01-20 | 0.45 | 0.30 | 0.50 | +0.06 | +15.38% | 264 | 3,543 | 53.32% |
| AAPL230317P00060000 | 2022-01-05 1:28PM EDT | 2023-03-17 | 0.52 | 0.41 | 0.83 | -0.01 | -1.89% | 28 | 1,739 | 51.83% |
| AAPL230616P00060000 | 2022-01-05 4:14PM EDT | 2023-06-16 | 0.80 | 0.60 | 1.20 | +0.11 | +15.94% | 15 | 2,096 | 51.71% |
| AAPL240119P00060000 | 2022-01-05 10:51AM EDT | 2024-01-19 | 1.00 | 0.00 | 5.00 | +0.04 | +4.17% | 5 | 557 | 60.82% |
© 2022 Yahoo. All rights reserved.
