Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00075000 | 2022-01-05 4:46PM EDT | 2022-06-17 | 101.45 | 98.00 | 102.50 | -3.55 | -3.38% | 21 | 16,417 | 574.90% |
| AAPL220715C00075000 | 2021-12-27 4:03PM EDT | 2022-07-15 | 105.20 | 98.00 | 102.50 | 0.00 | - | - | 200 | 376.37% |
| AAPL220916C00075000 | 2022-01-04 2:18PM EDT | 2022-09-16 | 104.85 | 98.40 | 102.50 | 0.00 | - | 21 | 2,030 | 250.17% |
| AAPL230120C00075000 | 2022-01-04 2:41PM EDT | 2023-01-20 | 105.10 | 98.50 | 103.00 | 0.00 | - | 4 | 2,636 | 172.88% |
| AAPL230317C00075000 | 2022-01-05 12:39PM EDT | 2023-03-17 | 104.90 | 98.50 | 103.50 | -2.97 | -2.75% | 10 | 411 | 156.49% |
| AAPL230616C00075000 | 2022-01-03 4:48PM EDT | 2023-06-16 | 107.80 | 99.00 | 103.50 | 0.00 | - | 39 | 721 | 137.58% |
| AAPL230915C00075000 | 2022-01-04 12:29PM EDT | 2023-09-15 | 106.35 | 99.00 | 104.00 | 0.00 | - | 1 | 1,011 | 124.48% |
| AAPL240119C00075000 | 2022-01-05 4:38PM EDT | 2024-01-19 | 103.90 | 99.50 | 104.50 | -5.10 | -4.68% | 1 | 2,341 | 112.02% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00075000 | 2022-01-05 10:48AM EDT | 2022-06-17 | 0.16 | 0.10 | 0.31 | +0.01 | +6.67% | 59 | 5,720 | 135.55% |
| AAPL220715P00075000 | 2022-01-05 4:26PM EDT | 2022-07-15 | 0.26 | 0.21 | 0.52 | -0.01 | -3.70% | 798 | 1,774 | 96.92% |
| AAPL220916P00075000 | 2022-01-05 4:07PM EDT | 2022-09-16 | 0.45 | 0.45 | 0.75 | +0.07 | +18.42% | 3 | 1,829 | 69.87% |
| AAPL230120P00075000 | 2022-01-05 12:37PM EDT | 2023-01-20 | 0.81 | 0.75 | 1.30 | +0.03 | +3.85% | 155 | 20,112 | 53.25% |
| AAPL230317P00075000 | 2022-01-05 3:06PM EDT | 2023-03-17 | 1.04 | 0.82 | 1.10 | +0.03 | +2.97% | 9 | 2,016 | 48.63% |
| AAPL230616P00075000 | 2021-12-29 4:59PM EDT | 2023-06-16 | 1.29 | 1.18 | 9.60 | 0.00 | - | 1 | 903 | 65.30% |
| AAPL230915P00075000 | 2022-01-04 10:30AM EDT | 2023-09-15 | 1.35 | 0.25 | 2.25 | 0.00 | - | 1 | 824 | 45.25% |
| AAPL240119P00075000 | 2022-01-03 4:25PM EDT | 2024-01-19 | 1.59 | 1.50 | 2.10 | 0.00 | - | 18 | 1,434 | 39.53% |
© 2022 Yahoo. All rights reserved.
