Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:85.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00085000 | 2022-08-05 12:56PM EST | 2022-12-16 | 80.45 | 84.25 | 84.75 | 0.00 | - | - | 262 | 468.51% |
| AAPL230120C00085000 | 2022-08-10 2:22PM EST | 2023-01-20 | 85.00 | 84.85 | 85.25 | +3.50 | +4.29% | 4 | 9,848 | 282.12% |
| AAPL230217C00085000 | 2022-08-04 2:02PM EST | 2023-02-17 | 81.87 | 84.90 | 85.40 | 0.00 | - | - | 82 | 229.55% |
| AAPL230317C00085000 | 2022-08-11 9:22AM EST | 2023-03-17 | 87.09 | 85.30 | 85.75 | +3.50 | +4.19% | 1 | 535 | 200.21% |
| AAPL230616C00085000 | 2022-08-11 8:41AM EST | 2023-06-16 | 87.50 | 86.25 | 86.80 | +4.65 | +5.61% | 1 | 418 | 152.09% |
| AAPL230721C00085000 | 2022-08-09 9:02AM EST | 2023-07-21 | 82.18 | 86.40 | 87.30 | 0.00 | - | 1 | 1 | 141.55% |
| AAPL230915C00085000 | 2022-08-11 8:32AM EST | 2023-09-15 | 88.50 | 87.00 | 87.70 | +4.85 | +5.80% | 1 | 248 | 128.91% |
| AAPL240119C00085000 | 2022-08-02 9:58AM EST | 2024-01-19 | 81.10 | 88.40 | 89.15 | 0.00 | - | 2 | 371 | 111.69% |
| AAPL240621C00085000 | 2022-08-10 2:54PM EST | 2024-06-21 | 90.50 | 89.60 | 90.95 | +4.35 | +5.05% | 5 | 247 | 99.05% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00085000 | 2022-08-11 12:27PM EST | 2022-12-16 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 16 | 1,295 | 114.06% |
| AAPL230120P00085000 | 2022-08-11 10:42AM EST | 2023-01-20 | 0.22 | 0.27 | 0.28 | -0.08 | -26.67% | 1 | 10,871 | 72.75% |
| AAPL230217P00085000 | 2022-08-09 2:47PM EST | 2023-02-17 | 0.41 | 0.31 | 0.35 | 0.00 | - | 6 | 368 | 60.79% |
| AAPL230317P00085000 | 2022-08-11 12:45PM EST | 2023-03-17 | 0.43 | 0.42 | 0.45 | -0.07 | -14.00% | 106 | 1,564 | 55.03% |
| AAPL230616P00085000 | 2022-08-11 1:05PM EST | 2023-06-16 | 0.80 | 0.79 | 0.81 | -0.12 | -13.04% | 120 | 1,407 | 45.80% |
| AAPL230721P00085000 | 2022-08-09 12:53PM EST | 2023-07-21 | 1.05 | 0.87 | 0.95 | 0.00 | - | 23 | 323 | 43.71% |
| AAPL230915P00085000 | 2022-08-11 10:42AM EST | 2023-09-15 | 1.12 | 1.11 | 1.22 | -0.14 | -11.11% | 1 | 1,085 | 41.53% |
| AAPL240119P00085000 | 2022-08-09 8:30AM EST | 2024-01-19 | 2.00 | 1.71 | 1.85 | 0.00 | - | 1 | 2,359 | 38.39% |
| AAPL240621P00085000 | 2022-08-11 10:24AM EST | 2024-06-21 | 2.39 | 2.30 | 2.57 | -0.29 | -10.82% | 1 | 1,133 | 35.85% |
© 2022 Yahoo. All rights reserved.
