Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00075000 | 2022-08-05 2:11PM EST | 2022-12-16 | 90.50 | 94.20 | 94.70 | 0.00 | - | 265 | 300 | 835.62% |
| AAPL230120C00075000 | 2022-08-11 9:11AM EST | 2023-01-20 | 96.55 | 94.60 | 94.90 | +4.97 | +5.43% | 1 | 2,101 | 396.85% |
| AAPL230217C00075000 | 2022-08-10 12:31PM EST | 2023-02-17 | 94.15 | 94.75 | 95.15 | +3.15 | +3.46% | - | 7 | 313.11% |
| AAPL230317C00075000 | 2022-08-10 12:24PM EST | 2023-03-17 | 94.30 | 94.85 | 95.20 | +2.84 | +3.11% | 46 | 758 | 266.69% |
| AAPL230616C00075000 | 2022-08-09 9:10AM EST | 2023-06-16 | 90.97 | 95.45 | 96.05 | 0.00 | - | 1 | 2,231 | 196.87% |
| AAPL230721C00075000 | 2022-08-11 10:25AM EST | 2023-07-21 | 96.40 | 95.85 | 96.40 | +3.92 | +4.24% | 2 | 90 | 182.70% |
| AAPL230915C00075000 | 2022-08-10 8:31AM EST | 2023-09-15 | 96.00 | 96.20 | 96.70 | +2.65 | +2.84% | 1 | 1,344 | 164.91% |
| AAPL240119C00075000 | 2022-08-09 9:22AM EST | 2024-01-19 | 92.75 | 97.25 | 97.90 | 0.00 | - | 13 | 2,033 | 140.89% |
| AAPL240621C00075000 | 2022-08-11 1:35PM EST | 2024-06-21 | 98.70 | 98.10 | 99.40 | +2.00 | +2.07% | 7 | 1,701 | 123.42% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00075000 | 2022-08-11 10:47AM EST | 2022-12-16 | 0.09 | 0.09 | 0.10 | 0.00 | - | 58 | 614 | 167.19% |
| AAPL230120P00075000 | 2022-08-11 10:55AM EST | 2023-01-20 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 13 | 29,184 | 84.77% |
| AAPL230217P00075000 | 2022-08-09 8:46AM EST | 2023-02-17 | 0.21 | 0.17 | 0.20 | 0.00 | - | 50 | 984 | 67.68% |
| AAPL230317P00075000 | 2022-08-11 1:10PM EST | 2023-03-17 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 1 | 2,089 | 60.01% |
| AAPL230616P00075000 | 2022-08-10 2:19PM EST | 2023-06-16 | 0.44 | 0.43 | 0.46 | -0.07 | -13.73% | 2 | 3,080 | 48.27% |
| AAPL230721P00075000 | 2022-08-10 2:28PM EST | 2023-07-21 | 0.51 | 0.50 | 0.56 | -0.09 | -15.00% | 7 | 237 | 46.00% |
| AAPL230915P00075000 | 2022-08-10 2:54PM EST | 2023-09-15 | 0.64 | 0.64 | 0.74 | -0.18 | -21.95% | 10 | 905 | 43.45% |
| AAPL240119P00075000 | 2022-08-05 10:04AM EST | 2024-01-19 | 1.20 | 1.09 | 1.17 | 0.00 | - | 334 | 2,843 | 39.78% |
| AAPL240621P00075000 | 2022-08-11 10:23AM EST | 2024-06-21 | 1.63 | 1.51 | 1.77 | -0.17 | -9.44% | 1 | 286 | 37.38% |
© 2022 Yahoo. All rights reserved.
