Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.93+2.21 (+1.62%)
At close: 04:00PM EDT
139.02 +0.09 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001050002022-07-01 9:46AM EDT2022-07-0832.5533.2535.00-5.32-14.05%228106.25%
AAPL220715C001050002022-06-27 12:10PM EDT2022-07-1537.9333.5534.600.00-176671.58%
AAPL220722C001050002022-06-24 3:11PM EDT2022-07-2235.4832.0035.900.00-218104.05%
AAPL220729C001050002022-06-17 1:12PM EDT2022-07-2929.1032.0036.150.00-3950.59%
AAPL220819C001050002022-06-30 1:05PM EDT2022-08-1933.6032.7536.200.00-4337171.23%
AAPL220916C001050002022-06-30 3:37PM EDT2022-09-1633.8033.3037.150.00-92,19164.04%
AAPL221021C001050002022-06-30 3:54PM EDT2022-10-2133.7534.3037.750.00-324356.57%
AAPL221118C001050002022-07-01 1:17PM EDT2022-11-1835.1035.3037.85-0.80-2.23%2039851.10%
AAPL221216C001050002022-06-29 10:33AM EDT2022-12-1638.8036.2539.400.00-238553.41%
AAPL230120C001050002022-07-01 11:30AM EDT2023-01-2036.7837.3540.20-2.32-5.93%12,71551.59%
AAPL230317C001050002022-07-01 10:42AM EDT2023-03-1737.5539.2540.40-0.45-1.18%994146.32%
AAPL230616C001050002022-07-01 2:03PM EDT2023-06-1640.6140.6542.65+0.11+0.27%1950945.94%
AAPL230915C001050002022-07-01 11:02AM EDT2023-09-1541.3341.7044.25-3.82-8.46%141744.63%
AAPL240119C001050002022-07-01 2:24PM EDT2024-01-1944.7043.4547.75+0.35+0.79%760246.30%
AAPL240621C001050002022-07-01 12:59PM EDT2024-06-2146.0045.5050.50-1.36-2.87%1919745.78%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001050002022-07-01 3:29PM EDT2022-07-080.010.000.01-0.01-50.00%12043968.75%
AAPL220715P001050002022-07-01 3:55PM EDT2022-07-150.040.030.05-0.03-42.86%5563,78059.77%
AAPL220722P001050002022-07-01 3:57PM EDT2022-07-220.110.100.16-0.05-31.25%5133757.52%
AAPL220729P001050002022-07-01 3:58PM EDT2022-07-290.290.260.34-0.09-23.68%6128557.32%
AAPL220805P001050002022-07-01 1:31PM EDT2022-08-050.460.390.44-0.07-13.21%1729654.64%
AAPL220819P001050002022-07-01 3:48PM EDT2022-08-190.690.660.69-0.13-15.85%27730,01451.22%
AAPL220916P001050002022-07-01 3:58PM EDT2022-09-161.171.151.19-0.22-15.83%537,73247.00%
AAPL221021P001050002022-07-01 3:57PM EDT2022-10-211.851.821.86-0.31-14.35%3885,81444.26%
AAPL221118P001050002022-07-01 3:55PM EDT2022-11-182.512.472.52-0.24-8.73%114,11243.63%
AAPL221216P001050002022-07-01 10:41AM EDT2022-12-163.502.873.05+0.10+2.94%101,44242.53%
AAPL230120P001050002022-07-01 2:36PM EDT2023-01-203.493.353.55-0.11-3.06%5819,14440.89%
AAPL230317P001050002022-07-01 2:00PM EDT2023-03-174.404.154.40-0.70-13.73%663,29039.33%
AAPL230616P001050002022-07-01 3:17PM EDT2023-06-165.505.305.70-0.45-7.56%1644,07437.69%
AAPL230915P001050002022-06-23 12:45PM EDT2023-09-156.755.956.800.00-461,83836.34%
AAPL240119P001050002022-07-01 2:43PM EDT2024-01-197.756.657.95-0.35-4.32%31,75234.51%
AAPL240621P001050002022-07-01 11:47AM EDT2024-06-219.408.0010.55+1.04+12.44%283135.35%