Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:80.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00080000 | 2022-01-05 12:10PM EDT | 2022-06-17 | 98.80 | 93.00 | 97.45 | -3.20 | -3.14% | 1 | 3,447 | 624.07% |
| AAPL220916C00080000 | 2021-12-27 11:49AM EDT | 2022-09-16 | 98.65 | 93.40 | 97.95 | 0.00 | - | 1 | 840 | 292.53% |
| AAPL230120C00080000 | 2022-01-05 1:55PM EDT | 2023-01-20 | 99.65 | 93.50 | 98.50 | -0.82 | -0.82% | 2 | 4,342 | 203.94% |
| AAPL230317C00080000 | 2022-01-05 3:59PM EDT | 2023-03-17 | 97.80 | 93.50 | 98.50 | -5.80 | -5.60% | 20 | 1,397 | 183.79% |
| AAPL230616C00080000 | 2022-01-04 11:07AM EDT | 2023-06-16 | 103.18 | 94.50 | 99.00 | 0.00 | - | 4 | 811 | 163.45% |
| AAPL230915C00080000 | 2022-01-05 11:07AM EDT | 2023-09-15 | 101.20 | 94.50 | 99.50 | -2.30 | -2.22% | 1 | 190 | 147.93% |
| AAPL240119C00080000 | 2022-01-05 4:39PM EDT | 2024-01-19 | 99.25 | 95.00 | 100.00 | -3.10 | -3.03% | 9 | 978 | 133.06% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00080000 | 2022-01-04 3:54PM EDT | 2022-06-17 | 0.21 | 0.21 | 0.47 | 0.00 | - | 1 | 5,230 | 109.67% |
| AAPL220715P00080000 | 2022-01-05 4:22PM EDT | 2022-07-15 | 0.34 | 0.28 | 0.41 | +0.04 | +13.33% | 82 | 1,414 | 75.54% |
| AAPL220916P00080000 | 2022-01-05 4:03PM EDT | 2022-09-16 | 0.54 | 0.47 | 0.87 | +0.08 | +17.39% | 4 | 4,861 | 57.72% |
| AAPL230120P00080000 | 2022-01-05 3:52PM EDT | 2023-01-20 | 1.07 | 0.90 | 3.50 | +0.15 | +16.30% | 6 | 10,259 | 52.84% |
| AAPL230317P00080000 | 2021-12-28 4:29PM EDT | 2023-03-17 | 1.27 | 0.80 | 5.00 | 0.00 | - | 3 | 3,891 | 51.58% |
| AAPL230616P00080000 | 2022-01-05 4:14PM EDT | 2023-06-16 | 1.61 | 1.58 | 5.00 | +0.19 | +13.38% | 9 | 631 | 53.98% |
| AAPL230915P00080000 | 2022-01-04 10:30AM EDT | 2023-09-15 | 1.64 | 1.80 | 9.60 | 0.00 | - | 1 | 117 | 50.98% |
| AAPL240119P00080000 | 2022-01-05 4:14PM EDT | 2024-01-19 | 2.12 | 0.00 | 2.20 | +0.23 | +12.17% | 1 | 179 | 33.40% |
© 2022 Yahoo. All rights reserved.
