Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:70.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00070000 | 2022-01-05 12:06PM EDT | 2022-06-17 | 108.62 | 103.00 | 107.55 | +0.47 | +0.43% | 5 | 6,112 | 729.27% |
| AAPL220715C00070000 | 2021-12-23 12:43PM EDT | 2022-07-15 | 106.28 | 103.00 | 107.50 | 0.00 | - | 125 | 125 | 500.59% |
| AAPL220916C00070000 | 2022-01-05 4:47PM EDT | 2022-09-16 | 106.67 | 103.00 | 107.50 | -1.33 | -1.23% | 1 | 1,265 | 338.35% |
| AAPL230120C00070000 | 2022-01-05 12:51PM EDT | 2023-01-20 | 109.35 | 103.00 | 108.00 | -0.85 | -0.77% | 3 | 2,361 | 235.58% |
| AAPL230317C00070000 | 2022-01-05 3:02PM EDT | 2023-03-17 | 109.20 | 103.00 | 108.00 | -3.00 | -2.67% | 10 | 1,257 | 212.29% |
| AAPL230616C00070000 | 2022-01-03 11:04AM EDT | 2023-06-16 | 112.00 | 103.50 | 108.50 | 0.00 | - | 1 | 468 | 187.90% |
| AAPL230915C00070000 | 2022-01-04 2:40PM EDT | 2023-09-15 | 110.70 | 104.00 | 108.50 | 0.00 | - | 2 | 25 | 170.10% |
| AAPL240119C00070000 | 2022-01-05 4:35PM EDT | 2024-01-19 | 108.40 | 104.00 | 109.00 | -3.10 | -2.78% | 4 | 879 | 152.23% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00070000 | 2022-01-05 4:55PM EDT | 2022-06-17 | 0.16 | 0.07 | 0.24 | +0.04 | +33.33% | 168 | 2,813 | 118.36% |
| AAPL220715P00070000 | 2021-12-23 2:11PM EDT | 2022-07-15 | 0.25 | 0.19 | 0.27 | 0.00 | - | 2 | 608 | 86.13% |
| AAPL220916P00070000 | 2022-01-05 12:43PM EDT | 2022-09-16 | 0.31 | 0.37 | 0.41 | +0.01 | +3.33% | 148 | 1,471 | 63.33% |
| AAPL230120P00070000 | 2022-01-05 3:06PM EDT | 2023-01-20 | 0.69 | 0.70 | 1.02 | +0.06 | +9.52% | 49 | 3,022 | 50.83% |
| AAPL230317P00070000 | 2022-01-03 11:47AM EDT | 2023-03-17 | 0.80 | 0.09 | 1.43 | 0.00 | - | 1 | 2,599 | 51.23% |
| AAPL230616P00070000 | 2021-12-30 3:38PM EDT | 2023-06-16 | 1.08 | 0.00 | 5.00 | 0.00 | - | 1 | 375 | 51.71% |
| AAPL230915P00070000 | 2022-01-05 2:05PM EDT | 2023-09-15 | 1.30 | 0.00 | 5.00 | +0.07 | +5.69% | 6 | 109 | 57.64% |
| AAPL240119P00070000 | 2022-01-03 10:49AM EDT | 2024-01-19 | 1.40 | 0.00 | 5.00 | 0.00 | - | 4 | 662 | 51.31% |
© 2022 Yahoo. All rights reserved.
