Singapore markets open in 2 hours 35 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,818.83 -2.72 (-0.07%) Dow
31,029.31 +82.32 (+0.27%) Nasdaq
11,177.89 -3.65 (-0.03%) BTC-USD
20,248.36 -163.68 (-0.80%) CMC Crypto 200
434.46 -5.20 (-1.18%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00100000 | 2022-06-27 11:30AM EDT | 2022-07-01 | 42.87 | 39.05 | 39.45 | 0.00 | - | 2 | 71 | 139.06% |
| AAPL220708C00100000 | 2022-06-23 3:42PM EDT | 2022-07-08 | 38.50 | 39.10 | 39.50 | 0.00 | - | 1 | 10 | 88.28% |
| AAPL220715C00100000 | 2022-06-28 12:15PM EDT | 2022-07-15 | 39.10 | 39.15 | 39.55 | 0.00 | - | 5 | 352 | 73.05% |
| AAPL220722C00100000 | 2022-06-29 12:36PM EDT | 2022-07-22 | 39.19 | 39.20 | 39.65 | +6.17 | +18.69% | 10 | 22 | 66.21% |
| AAPL220729C00100000 | 2022-06-28 1:30PM EDT | 2022-07-29 | 39.37 | 39.30 | 39.85 | 0.00 | - | 2 | 28 | 64.36% |
| AAPL220805C00100000 | 2022-06-28 1:30PM EDT | 2022-08-05 | 39.47 | 39.30 | 40.10 | 0.00 | - | 1 | 1 | 61.72% |
| AAPL220819C00100000 | 2022-06-29 1:47PM EDT | 2022-08-19 | 40.00 | 39.65 | 40.10 | +1.38 | +3.57% | 3 | 574 | 56.35% |
| AAPL220916C00100000 | 2022-06-28 3:51PM EDT | 2022-09-16 | 41.04 | 40.15 | 40.65 | +2.34 | +6.05% | 5 | 5,035 | 52.27% |
| AAPL221021C00100000 | 2022-06-27 3:36PM EDT | 2022-10-21 | 43.00 | 40.95 | 41.50 | 0.00 | - | 1 | 489 | 50.51% |
| AAPL221118C00100000 | 2022-06-29 1:09PM EDT | 2022-11-18 | 41.60 | 41.60 | 42.15 | -3.00 | -6.73% | 2 | 526 | 51.10% |
| AAPL221216C00100000 | 2022-06-29 3:42PM EDT | 2022-12-16 | 42.50 | 42.15 | 42.65 | +0.25 | +0.59% | 11 | 549 | 49.33% |
| AAPL230120C00100000 | 2022-06-29 3:50PM EDT | 2023-01-20 | 43.07 | 42.95 | 43.50 | +1.43 | +3.43% | 14 | 16,007 | 48.74% |
| AAPL230317C00100000 | 2022-06-28 1:06PM EDT | 2023-03-17 | 43.77 | 44.00 | 44.50 | 0.00 | - | 36 | 4,785 | 46.94% |
| AAPL230616C00100000 | 2022-06-29 3:42PM EDT | 2023-06-16 | 45.94 | 45.70 | 46.25 | +1.50 | +3.38% | 4 | 6,826 | 45.69% |
| AAPL230915C00100000 | 2022-06-29 11:06AM EDT | 2023-09-15 | 47.65 | 47.20 | 47.80 | -2.50 | -4.99% | 1 | 935 | 44.66% |
| AAPL240119C00100000 | 2022-06-29 2:57PM EDT | 2024-01-19 | 49.30 | 49.05 | 49.75 | +1.30 | +2.71% | 9 | 6,149 | 43.62% |
| AAPL240621C00100000 | 2022-06-29 3:40PM EDT | 2024-06-21 | 51.80 | 51.25 | 52.05 | +1.76 | +3.52% | 34 | 1,926 | 42.97% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00100000 | 2022-06-29 11:32AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,129 | 121.88% |
| AAPL220708P00100000 | 2022-06-29 10:47AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 979 | 65.63% |
| AAPL220715P00100000 | 2022-06-29 3:46PM EDT | 2022-07-15 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 675 | 13,545 | 62.11% |
| AAPL220722P00100000 | 2022-06-29 2:46PM EDT | 2022-07-22 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 35 | 2,230 | 57.03% |
| AAPL220729P00100000 | 2022-06-29 3:29PM EDT | 2022-07-29 | 0.17 | 0.17 | 0.20 | -0.05 | -22.73% | 200 | 1,568 | 57.81% |
| AAPL220805P00100000 | 2022-06-29 12:39PM EDT | 2022-08-05 | 0.29 | 0.26 | 0.30 | -0.02 | -6.45% | 12 | 34 | 56.01% |
| AAPL220819P00100000 | 2022-06-29 3:44PM EDT | 2022-08-19 | 0.45 | 0.44 | 0.48 | -0.06 | -11.76% | 1,349 | 6,424 | 52.54% |
| AAPL220916P00100000 | 2022-06-29 3:54PM EDT | 2022-09-16 | 0.87 | 0.84 | 0.87 | -0.03 | -3.33% | 1,068 | 20,941 | 48.63% |
| AAPL221021P00100000 | 2022-06-29 3:55PM EDT | 2022-10-21 | 1.39 | 1.33 | 1.38 | +0.01 | +0.72% | 1,645 | 8,879 | 45.53% |
| AAPL221118P00100000 | 2022-06-29 3:03PM EDT | 2022-11-18 | 1.86 | 1.83 | 1.92 | -0.04 | -2.11% | 224 | 4,755 | 44.80% |
| AAPL221216P00100000 | 2022-06-29 3:36PM EDT | 2022-12-16 | 2.23 | 2.20 | 2.27 | -0.08 | -3.46% | 239 | 15,332 | 43.10% |
| AAPL230120P00100000 | 2022-06-29 3:57PM EDT | 2023-01-20 | 2.66 | 2.61 | 2.72 | -0.08 | -2.92% | 411 | 63,528 | 41.60% |
| AAPL230317P00100000 | 2022-06-29 3:25PM EDT | 2023-03-17 | 3.30 | 3.25 | 3.45 | -0.09 | -2.65% | 1,626 | 9,034 | 40.00% |
| AAPL230616P00100000 | 2022-06-29 3:22PM EDT | 2023-06-16 | 4.35 | 4.25 | 4.50 | -0.05 | -1.14% | 68 | 12,273 | 38.01% |
| AAPL230915P00100000 | 2022-06-29 3:53PM EDT | 2023-09-15 | 5.20 | 5.00 | 5.30 | 0.00 | - | 391 | 2,883 | 36.16% |
| AAPL240119P00100000 | 2022-06-29 3:02PM EDT | 2024-01-19 | 6.25 | 5.95 | 6.40 | -0.01 | -0.16% | 143 | 5,869 | 34.55% |
| AAPL240621P00100000 | 2022-06-29 3:28PM EDT | 2024-06-21 | 7.25 | 7.05 | 7.60 | -0.15 | -2.03% | 3 | 2,262 | 33.09% |
© 2022 Yahoo. All rights reserved.
