Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:85.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00085000 | 2022-01-05 3:00PM EDT | 2022-06-17 | 93.30 | 88.00 | 92.40 | -2.30 | -2.41% | 5 | 3,978 | 579.91% |
| AAPL220715C00085000 | 2022-01-04 1:09PM EDT | 2022-07-15 | 93.10 | 88.00 | 92.50 | -1.95 | -2.05% | 1 | 21 | 398.71% |
| AAPL220916C00085000 | 2022-01-03 11:07AM EDT | 2022-09-16 | 96.90 | 88.25 | 93.00 | 0.00 | - | 10 | 617 | 271.67% |
| AAPL230120C00085000 | 2022-01-04 4:46PM EDT | 2023-01-20 | 96.33 | 88.50 | 93.50 | 0.00 | - | 6 | 9,781 | 189.59% |
| AAPL230317C00085000 | 2022-01-05 1:03PM EDT | 2023-03-17 | 95.43 | 89.00 | 94.00 | +5.93 | +6.63% | 7 | 429 | 172.67% |
| AAPL230616C00085000 | 2021-12-23 1:05PM EDT | 2023-06-16 | 93.74 | 89.50 | 94.50 | 0.00 | - | 1 | 407 | 152.73% |
| AAPL230915C00085000 | 2022-01-04 12:28PM EDT | 2023-09-15 | 96.95 | 90.50 | 95.50 | 0.00 | - | 1 | 411 | 140.39% |
| AAPL240119C00085000 | 2022-01-03 2:37PM EDT | 2024-01-19 | 100.40 | 90.50 | 95.50 | 0.00 | - | 1 | 138 | 124.95% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00085000 | 2022-01-04 2:03PM EDT | 2022-06-17 | 0.27 | 0.23 | 2.65 | 0.00 | - | 11 | 8,413 | 133.59% |
| AAPL220715P00085000 | 2022-01-05 2:51PM EDT | 2022-07-15 | 0.38 | 0.39 | 0.45 | +0.02 | +5.56% | 2 | 1,477 | 70.51% |
| AAPL220916P00085000 | 2021-12-30 4:05PM EDT | 2022-09-16 | 0.69 | 0.70 | 0.79 | 0.00 | - | 4 | 1,182 | 53.32% |
| AAPL230120P00085000 | 2022-01-05 4:52PM EDT | 2023-01-20 | 1.30 | 1.24 | 2.50 | +0.19 | +17.12% | 66 | 8,624 | 49.88% |
| AAPL230317P00085000 | 2022-01-04 3:01PM EDT | 2023-03-17 | 1.35 | 0.90 | 5.00 | 0.00 | - | 2 | 1,033 | 56.45% |
| AAPL230616P00085000 | 2022-01-04 10:31AM EDT | 2023-06-16 | 1.69 | 1.88 | 5.00 | 0.00 | - | 1 | 643 | 49.41% |
| AAPL230915P00085000 | 2021-12-29 2:45PM EDT | 2023-09-15 | 2.16 | 1.71 | 5.00 | 0.00 | - | 3 | 83 | 44.48% |
| AAPL240119P00085000 | 2022-01-05 4:16PM EDT | 2024-01-19 | 2.44 | 0.00 | 3.50 | +0.22 | +9.91% | 2 | 912 | 34.99% |
© 2022 Yahoo. All rights reserved.
