Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,345.46 -29.18 (-0.15%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00105000 | 2022-07-01 9:46AM EDT | 2022-07-08 | 32.55 | 33.25 | 35.00 | -5.32 | -14.05% | 2 | 28 | 106.25% |
| AAPL220715C00105000 | 2022-06-27 12:10PM EDT | 2022-07-15 | 37.93 | 33.55 | 34.60 | 0.00 | - | 1 | 766 | 71.58% |
| AAPL220722C00105000 | 2022-06-24 3:11PM EDT | 2022-07-22 | 35.48 | 32.00 | 35.90 | 0.00 | - | 2 | 18 | 104.05% |
| AAPL220729C00105000 | 2022-06-17 1:12PM EDT | 2022-07-29 | 29.10 | 32.00 | 36.15 | 0.00 | - | 3 | 9 | 50.59% |
| AAPL220819C00105000 | 2022-06-30 1:05PM EDT | 2022-08-19 | 33.60 | 32.75 | 36.20 | 0.00 | - | 43 | 371 | 71.23% |
| AAPL220916C00105000 | 2022-06-30 3:37PM EDT | 2022-09-16 | 33.80 | 33.30 | 37.15 | 0.00 | - | 9 | 2,191 | 64.04% |
| AAPL221021C00105000 | 2022-06-30 3:54PM EDT | 2022-10-21 | 33.75 | 34.30 | 37.75 | 0.00 | - | 3 | 243 | 56.57% |
| AAPL221118C00105000 | 2022-07-01 1:17PM EDT | 2022-11-18 | 35.10 | 35.30 | 37.85 | -0.80 | -2.23% | 20 | 398 | 51.10% |
| AAPL221216C00105000 | 2022-06-29 10:33AM EDT | 2022-12-16 | 38.80 | 36.25 | 39.40 | 0.00 | - | 23 | 85 | 53.41% |
| AAPL230120C00105000 | 2022-07-01 11:30AM EDT | 2023-01-20 | 36.78 | 37.35 | 40.20 | -2.32 | -5.93% | 1 | 2,715 | 51.59% |
| AAPL230317C00105000 | 2022-07-01 10:42AM EDT | 2023-03-17 | 37.55 | 39.25 | 40.40 | -0.45 | -1.18% | 9 | 941 | 46.32% |
| AAPL230616C00105000 | 2022-07-01 2:03PM EDT | 2023-06-16 | 40.61 | 40.65 | 42.65 | +0.11 | +0.27% | 19 | 509 | 45.94% |
| AAPL230915C00105000 | 2022-07-01 11:02AM EDT | 2023-09-15 | 41.33 | 41.70 | 44.25 | -3.82 | -8.46% | 1 | 417 | 44.63% |
| AAPL240119C00105000 | 2022-07-01 2:24PM EDT | 2024-01-19 | 44.70 | 43.45 | 47.75 | +0.35 | +0.79% | 7 | 602 | 46.30% |
| AAPL240621C00105000 | 2022-07-01 12:59PM EDT | 2024-06-21 | 46.00 | 45.50 | 50.50 | -1.36 | -2.87% | 19 | 197 | 45.78% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00105000 | 2022-07-01 3:29PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 439 | 68.75% |
| AAPL220715P00105000 | 2022-07-01 3:55PM EDT | 2022-07-15 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 556 | 3,780 | 59.77% |
| AAPL220722P00105000 | 2022-07-01 3:57PM EDT | 2022-07-22 | 0.11 | 0.10 | 0.16 | -0.05 | -31.25% | 51 | 337 | 57.52% |
| AAPL220729P00105000 | 2022-07-01 3:58PM EDT | 2022-07-29 | 0.29 | 0.26 | 0.34 | -0.09 | -23.68% | 61 | 285 | 57.32% |
| AAPL220805P00105000 | 2022-07-01 1:31PM EDT | 2022-08-05 | 0.46 | 0.39 | 0.44 | -0.07 | -13.21% | 17 | 296 | 54.64% |
| AAPL220819P00105000 | 2022-07-01 3:48PM EDT | 2022-08-19 | 0.69 | 0.66 | 0.69 | -0.13 | -15.85% | 277 | 30,014 | 51.22% |
| AAPL220916P00105000 | 2022-07-01 3:58PM EDT | 2022-09-16 | 1.17 | 1.15 | 1.19 | -0.22 | -15.83% | 53 | 7,732 | 47.00% |
| AAPL221021P00105000 | 2022-07-01 3:57PM EDT | 2022-10-21 | 1.85 | 1.82 | 1.86 | -0.31 | -14.35% | 388 | 5,814 | 44.26% |
| AAPL221118P00105000 | 2022-07-01 3:55PM EDT | 2022-11-18 | 2.51 | 2.47 | 2.52 | -0.24 | -8.73% | 11 | 4,112 | 43.63% |
| AAPL221216P00105000 | 2022-07-01 10:41AM EDT | 2022-12-16 | 3.50 | 2.87 | 3.05 | +0.10 | +2.94% | 10 | 1,442 | 42.53% |
| AAPL230120P00105000 | 2022-07-01 2:36PM EDT | 2023-01-20 | 3.49 | 3.35 | 3.55 | -0.11 | -3.06% | 58 | 19,144 | 40.89% |
| AAPL230317P00105000 | 2022-07-01 2:00PM EDT | 2023-03-17 | 4.40 | 4.15 | 4.40 | -0.70 | -13.73% | 66 | 3,290 | 39.33% |
| AAPL230616P00105000 | 2022-07-01 3:17PM EDT | 2023-06-16 | 5.50 | 5.30 | 5.70 | -0.45 | -7.56% | 164 | 4,074 | 37.69% |
| AAPL230915P00105000 | 2022-06-23 12:45PM EDT | 2023-09-15 | 6.75 | 5.95 | 6.80 | 0.00 | - | 46 | 1,838 | 36.34% |
| AAPL240119P00105000 | 2022-07-01 2:43PM EDT | 2024-01-19 | 7.75 | 6.65 | 7.95 | -0.35 | -4.32% | 3 | 1,752 | 34.51% |
| AAPL240621P00105000 | 2022-07-01 11:47AM EDT | 2024-06-21 | 9.40 | 8.00 | 10.55 | +1.04 | +12.44% | 2 | 831 | 35.35% |
© 2022 Yahoo. All rights reserved.
