Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:80.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00080000 | 2022-11-23 2:39PM EST | 2022-12-16 | 70.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230120C00080000 | 2022-11-23 3:13PM EST | 2023-01-20 | 71.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL230217C00080000 | 2022-11-22 9:56AM EST | 2023-02-17 | 68.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230317C00080000 | 2022-11-21 1:49PM EST | 2023-03-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421C00080000 | 2022-11-10 10:30AM EST | 2023-04-21 | 65.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519C00080000 | 2022-11-21 1:12PM EST | 2023-05-19 | 70.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230616C00080000 | 2022-11-25 12:12PM EST | 2023-06-16 | 70.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230721C00080000 | 2022-11-03 8:44AM EST | 2023-07-21 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00080000 | 2022-11-18 1:15PM EST | 2023-09-15 | 74.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240119C00080000 | 2022-11-22 2:16PM EST | 2024-01-19 | 75.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL240315C00080000 | 2022-11-04 8:47AM EST | 2024-03-15 | 64.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621C00080000 | 2022-11-22 2:28PM EST | 2024-06-21 | 77.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117C00080000 | 2022-11-23 12:28PM EST | 2025-01-17 | 80.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00080000 | 2022-11-11 1:07PM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL221209P00080000 | 2022-11-11 10:14AM EST | 2022-12-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL221216P00080000 | 2022-11-25 12:35PM EST | 2022-12-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| AAPL221223P00080000 | 2022-11-21 2:06PM EST | 2022-12-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL221230P00080000 | 2022-11-21 10:53AM EST | 2022-12-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230120P00080000 | 2022-11-25 12:59PM EST | 2023-01-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| AAPL230217P00080000 | 2022-11-25 10:38AM EST | 2023-02-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230317P00080000 | 2022-11-25 12:53PM EST | 2023-03-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL230421P00080000 | 2022-11-25 11:56AM EST | 2023-04-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230519P00080000 | 2022-11-23 10:44AM EST | 2023-05-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL230616P00080000 | 2022-11-25 12:55PM EST | 2023-06-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL230721P00080000 | 2022-11-22 1:10PM EST | 2023-07-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAPL230915P00080000 | 2022-11-22 9:45AM EST | 2023-09-15 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119P00080000 | 2022-11-23 3:28PM EST | 2024-01-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AAPL240315P00080000 | 2022-11-16 1:13PM EST | 2024-03-15 | 2.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL240621P00080000 | 2022-11-23 11:00AM EST | 2024-06-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250117P00080000 | 2022-11-25 12:08PM EST | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
