Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:90.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00090000 | 2022-01-05 3:11PM EDT | 2022-06-17 | 87.85 | 83.10 | 87.50 | -4.45 | -4.82% | 1 | 3,869 | 541.31% |
| AAPL220715C00090000 | 2021-12-16 3:22PM EDT | 2022-07-15 | 82.80 | 83.10 | 87.50 | 0.00 | - | - | 1 | 371.77% |
| AAPL220916C00090000 | 2022-01-05 2:47PM EDT | 2022-09-16 | 89.05 | 83.90 | 88.00 | -1.95 | -2.14% | 1 | 6,619 | 254.79% |
| AAPL230120C00090000 | 2022-01-05 2:05PM EDT | 2023-01-20 | 89.70 | 84.00 | 89.00 | -1.91 | -2.08% | 20 | 6,008 | 178.46% |
| AAPL230317C00090000 | 2022-01-05 4:57PM EDT | 2023-03-17 | 87.00 | 84.50 | 89.50 | -4.20 | -4.61% | 4 | 3,315 | 162.52% |
| AAPL230616C00090000 | 2022-01-04 12:25PM EDT | 2023-06-16 | 92.35 | 85.00 | 90.00 | 0.00 | - | 1 | 827 | 143.73% |
| AAPL230915C00090000 | 2021-12-31 3:00PM EDT | 2023-09-15 | 90.55 | 85.50 | 90.50 | 0.00 | - | 3 | 570 | 130.74% |
| AAPL240119C00090000 | 2022-01-05 4:40PM EDT | 2024-01-19 | 90.85 | 86.50 | 91.00 | -5.25 | -5.46% | 21 | 801 | 118.17% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00090000 | 2022-01-05 1:44PM EDT | 2022-06-17 | 0.38 | 0.36 | 0.72 | +0.04 | +11.76% | 20 | 9,456 | 96.68% |
| AAPL220715P00090000 | 2022-01-05 4:55PM EDT | 2022-07-15 | 0.54 | 0.43 | 0.89 | +0.04 | +8.00% | 21 | 559 | 69.14% |
| AAPL220916P00090000 | 2022-01-04 4:47PM EDT | 2022-09-16 | 0.73 | 0.82 | 0.94 | 0.00 | - | 3 | 4,268 | 50.49% |
| AAPL230120P00090000 | 2022-01-05 4:06PM EDT | 2023-01-20 | 1.52 | 0.50 | 2.50 | +0.17 | +12.59% | 7 | 14,857 | 45.22% |
| AAPL230317P00090000 | 2022-01-03 4:58PM EDT | 2023-03-17 | 1.54 | 0.15 | 9.60 | 0.00 | - | 6 | 2,359 | 51.01% |
| AAPL230616P00090000 | 2022-01-03 11:20AM EDT | 2023-06-16 | 1.98 | 2.22 | 5.50 | 0.00 | - | 7 | 3,741 | 46.75% |
| AAPL230915P00090000 | 2021-12-28 2:17PM EDT | 2023-09-15 | 2.47 | 1.09 | 2.70 | 0.00 | - | 3 | 427 | 32.87% |
| AAPL240119P00090000 | 2022-01-05 4:11PM EDT | 2024-01-19 | 2.95 | 0.65 | 5.50 | +0.34 | +13.03% | 1 | 960 | 37.46% |
© 2022 Yahoo. All rights reserved.
