Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:90.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00090000 | 2022-11-25 11:28AM EST | 2022-12-02 | 57.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL221209C00090000 | 2022-11-07 9:36AM EST | 2022-12-09 | 47.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL221216C00090000 | 2022-11-17 2:26PM EST | 2022-12-16 | 60.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL221223C00090000 | 2022-11-23 12:53PM EST | 2022-12-23 | 59.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL221230C00090000 | 2022-11-25 9:34AM EST | 2022-12-30 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120C00090000 | 2022-11-23 9:56AM EST | 2023-01-20 | 61.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230217C00090000 | 2022-11-23 2:03PM EST | 2023-02-17 | 62.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230317C00090000 | 2022-11-25 9:48AM EST | 2023-03-17 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421C00090000 | 2022-11-14 9:54AM EST | 2023-04-21 | 60.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519C00090000 | 2022-11-21 10:13AM EST | 2023-05-19 | 61.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230616C00090000 | 2022-11-25 9:34AM EST | 2023-06-16 | 60.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230721C00090000 | 2022-11-11 2:56PM EST | 2023-07-21 | 63.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915C00090000 | 2022-11-21 3:40PM EST | 2023-09-15 | 63.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119C00090000 | 2022-11-25 10:46AM EST | 2024-01-19 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00090000 | 2022-11-07 12:22PM EST | 2024-03-15 | 56.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00090000 | 2022-11-23 11:13AM EST | 2024-06-21 | 70.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117C00090000 | 2022-11-25 11:55AM EST | 2025-01-17 | 70.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00090000 | 2022-11-23 12:56PM EST | 2022-12-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL221209P00090000 | 2022-11-21 10:10AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL221216P00090000 | 2022-11-25 10:44AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AAPL221223P00090000 | 2022-11-25 9:39AM EST | 2022-12-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AAPL221230P00090000 | 2022-11-22 12:31PM EST | 2022-12-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230120P00090000 | 2022-11-25 12:52PM EST | 2023-01-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL230217P00090000 | 2022-11-25 11:52AM EST | 2023-02-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL230317P00090000 | 2022-11-25 10:24AM EST | 2023-03-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL230421P00090000 | 2022-11-25 11:42AM EST | 2023-04-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAPL230519P00090000 | 2022-11-25 12:03PM EST | 2023-05-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230616P00090000 | 2022-11-25 11:27AM EST | 2023-06-16 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL230721P00090000 | 2022-11-23 1:45PM EST | 2023-07-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AAPL230915P00090000 | 2022-11-23 10:24AM EST | 2023-09-15 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240119P00090000 | 2022-11-23 12:43PM EST | 2024-01-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315P00090000 | 2022-11-25 12:43PM EST | 2024-03-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL240621P00090000 | 2022-11-25 10:26AM EST | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| AAPL250117P00090000 | 2022-11-25 9:31AM EST | 2025-01-17 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
