Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:70.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00070000 | 2022-11-10 9:30AM EST | 2022-12-09 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221216C00070000 | 2022-11-23 10:00AM EST | 2022-12-16 | 81.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL221230C00070000 | 2022-11-23 10:38AM EST | 2022-12-30 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120C00070000 | 2022-11-23 3:58PM EST | 2023-01-20 | 81.55 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| AAPL230217C00070000 | 2022-11-23 10:00AM EST | 2023-02-17 | 81.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230317C00070000 | 2022-11-15 10:07AM EST | 2023-03-17 | 84.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230421C00070000 | 2022-11-25 12:12PM EST | 2023-04-21 | 79.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519C00070000 | 2022-11-23 2:01PM EST | 2023-05-19 | 82.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230616C00070000 | 2022-11-21 3:26PM EST | 2023-06-16 | 80.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230721C00070000 | 2022-11-15 11:31AM EST | 2023-07-21 | 85.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915C00070000 | 2022-11-23 10:15AM EST | 2023-09-15 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119C00070000 | 2022-11-25 11:11AM EST | 2024-01-19 | 82.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315C00070000 | 2022-11-07 11:54AM EST | 2024-03-15 | 72.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621C00070000 | 2022-11-22 2:54PM EST | 2024-06-21 | 85.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL250117C00070000 | 2022-11-25 12:41PM EST | 2025-01-17 | 85.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00070000 | 2022-11-25 9:57AM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL221209P00070000 | 2022-11-22 11:47AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL221216P00070000 | 2022-11-22 1:56PM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL221223P00070000 | 2022-11-25 12:19PM EST | 2022-12-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL221230P00070000 | 2022-11-25 9:56AM EST | 2022-12-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230120P00070000 | 2022-11-21 2:16PM EST | 2023-01-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAPL230217P00070000 | 2022-11-25 11:14AM EST | 2023-02-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL230317P00070000 | 2022-11-25 9:47AM EST | 2023-03-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230421P00070000 | 2022-11-22 1:39PM EST | 2023-04-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL230519P00070000 | 2022-11-23 3:38PM EST | 2023-05-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230616P00070000 | 2022-11-23 3:30PM EST | 2023-06-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL230721P00070000 | 2022-11-23 3:30PM EST | 2023-07-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230915P00070000 | 2022-11-25 10:34AM EST | 2023-09-15 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119P00070000 | 2022-11-25 10:25AM EST | 2024-01-19 | 1.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL240315P00070000 | 2022-11-17 9:30AM EST | 2024-03-15 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240621P00070000 | 2022-11-25 9:48AM EST | 2024-06-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00070000 | 2022-11-25 12:45PM EST | 2025-01-17 | 2.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
© 2022 Yahoo. All rights reserved.
