Singapore markets open in 2 hours 35 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.23+1.79 (+1.30%)
At close: 04:00PM EDT
139.18 -0.05 (-0.04%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001000002022-06-27 11:30AM EDT2022-07-0142.8739.0539.450.00-271139.06%
AAPL220708C001000002022-06-23 3:42PM EDT2022-07-0838.5039.1039.500.00-11088.28%
AAPL220715C001000002022-06-28 12:15PM EDT2022-07-1539.1039.1539.550.00-535273.05%
AAPL220722C001000002022-06-29 12:36PM EDT2022-07-2239.1939.2039.65+6.17+18.69%102266.21%
AAPL220729C001000002022-06-28 1:30PM EDT2022-07-2939.3739.3039.850.00-22864.36%
AAPL220805C001000002022-06-28 1:30PM EDT2022-08-0539.4739.3040.100.00-1161.72%
AAPL220819C001000002022-06-29 1:47PM EDT2022-08-1940.0039.6540.10+1.38+3.57%357456.35%
AAPL220916C001000002022-06-28 3:51PM EDT2022-09-1641.0440.1540.65+2.34+6.05%55,03552.27%
AAPL221021C001000002022-06-27 3:36PM EDT2022-10-2143.0040.9541.500.00-148950.51%
AAPL221118C001000002022-06-29 1:09PM EDT2022-11-1841.6041.6042.15-3.00-6.73%252651.10%
AAPL221216C001000002022-06-29 3:42PM EDT2022-12-1642.5042.1542.65+0.25+0.59%1154949.33%
AAPL230120C001000002022-06-29 3:50PM EDT2023-01-2043.0742.9543.50+1.43+3.43%1416,00748.74%
AAPL230317C001000002022-06-28 1:06PM EDT2023-03-1743.7744.0044.500.00-364,78546.94%
AAPL230616C001000002022-06-29 3:42PM EDT2023-06-1645.9445.7046.25+1.50+3.38%46,82645.69%
AAPL230915C001000002022-06-29 11:06AM EDT2023-09-1547.6547.2047.80-2.50-4.99%193544.66%
AAPL240119C001000002022-06-29 2:57PM EDT2024-01-1949.3049.0549.75+1.30+2.71%96,14943.62%
AAPL240621C001000002022-06-29 3:40PM EDT2024-06-2151.8051.2552.05+1.76+3.52%341,92642.97%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001000002022-06-29 11:32AM EDT2022-07-010.010.000.010.00-24,129121.88%
AAPL220708P001000002022-06-29 10:47AM EDT2022-07-080.010.000.010.00-897965.63%
AAPL220715P001000002022-06-29 3:46PM EDT2022-07-150.030.030.04-0.01-25.00%67513,54562.11%
AAPL220722P001000002022-06-29 2:46PM EDT2022-07-220.070.060.08-0.01-12.50%352,23057.03%
AAPL220729P001000002022-06-29 3:29PM EDT2022-07-290.170.170.20-0.05-22.73%2001,56857.81%
AAPL220805P001000002022-06-29 12:39PM EDT2022-08-050.290.260.30-0.02-6.45%123456.01%
AAPL220819P001000002022-06-29 3:44PM EDT2022-08-190.450.440.48-0.06-11.76%1,3496,42452.54%
AAPL220916P001000002022-06-29 3:54PM EDT2022-09-160.870.840.87-0.03-3.33%1,06820,94148.63%
AAPL221021P001000002022-06-29 3:55PM EDT2022-10-211.391.331.38+0.01+0.72%1,6458,87945.53%
AAPL221118P001000002022-06-29 3:03PM EDT2022-11-181.861.831.92-0.04-2.11%2244,75544.80%
AAPL221216P001000002022-06-29 3:36PM EDT2022-12-162.232.202.27-0.08-3.46%23915,33243.10%
AAPL230120P001000002022-06-29 3:57PM EDT2023-01-202.662.612.72-0.08-2.92%41163,52841.60%
AAPL230317P001000002022-06-29 3:25PM EDT2023-03-173.303.253.45-0.09-2.65%1,6269,03440.00%
AAPL230616P001000002022-06-29 3:22PM EDT2023-06-164.354.254.50-0.05-1.14%6812,27338.01%
AAPL230915P001000002022-06-29 3:53PM EDT2023-09-155.205.005.300.00-3912,88336.16%
AAPL240119P001000002022-06-29 3:02PM EDT2024-01-196.255.956.40-0.01-0.16%1435,86934.55%
AAPL240621P001000002022-06-29 3:28PM EDT2024-06-217.257.057.60-0.15-2.03%32,26233.09%