Singapore markets close in 5 hours 47 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.66+3.39 (+2.45%)
At close: 04:00PM EDT
141.74 +0.08 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001100002022-06-24 3:55PM EDT2022-07-0131.2231.0032.60+4.10+15.12%688108.79%
AAPL220708C001100002022-06-24 11:40AM EDT2022-07-0830.3431.3032.45+1.79+6.27%68275.39%
AAPL220715C001100002022-06-24 3:59PM EDT2022-07-1531.8531.6532.35+3.85+13.75%5670265.23%
AAPL220722C001100002022-06-24 12:14PM EDT2022-07-2230.5130.1534.05+3.06+11.15%729058.74%
AAPL220729C001100002022-06-24 3:55PM EDT2022-07-2931.8530.3534.40+4.63+17.01%42958.06%
AAPL220805C001100002022-06-23 2:03PM EDT2022-08-0527.8530.2534.50+27.85--052.73%
AAPL220819C001100002022-06-24 3:59PM EDT2022-08-1932.9032.6033.25+4.35+15.24%5648752.49%
AAPL220916C001100002022-06-24 3:59PM EDT2022-09-1633.5033.2034.00+3.22+10.63%92,58051.37%
AAPL221021C001100002022-06-23 9:51AM EDT2022-10-2129.8534.1034.800.00-5428147.64%
AAPL221118C001100002022-06-24 1:31PM EDT2022-11-1833.8034.9535.75+1.75+5.46%149847.35%
AAPL221216C001100002022-06-24 12:52PM EDT2022-12-1634.6033.9036.65+7.65+28.39%125847.05%
AAPL230120C001100002022-06-24 3:59PM EDT2023-01-2037.0036.7037.40+3.92+11.85%2528,15145.59%
AAPL230317C001100002022-06-24 9:30AM EDT2023-03-1736.8737.2538.65+1.25+3.51%751,87344.31%
AAPL230616C001100002022-06-24 3:58PM EDT2023-06-1640.0040.1040.80+2.35+6.24%1294,09543.65%
AAPL230915C001100002022-06-22 11:54AM EDT2023-09-1537.4541.5042.700.00-376543.08%
AAPL240119C001100002022-06-24 2:11PM EDT2024-01-1942.8543.5545.25+2.60+6.46%282,38142.82%
AAPL240621C001100002022-06-24 1:22PM EDT2024-06-2145.5645.6548.15+3.04+7.15%365442.75%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001100002022-06-24 3:18PM EDT2022-07-010.010.000.01-0.01-50.00%2,5013,54173.44%
AAPL220708P001100002022-06-24 3:58PM EDT2022-07-080.050.040.05-0.04-44.44%3281,58859.77%
AAPL220715P001100002022-06-24 3:53PM EDT2022-07-150.120.110.13-0.07-36.84%86111,97754.49%
AAPL220722P001100002022-06-24 3:58PM EDT2022-07-220.200.190.32-0.12-37.50%3131,10352.83%
AAPL220729P001100002022-06-24 3:59PM EDT2022-07-290.450.370.50-0.21-31.82%10567152.05%
AAPL220805P001100002022-06-24 3:53PM EDT2022-08-050.600.410.62+0.60-14345551.03%
AAPL220819P001100002022-06-24 3:59PM EDT2022-08-190.900.830.91-0.34-27.42%6499,08148.15%
AAPL220916P001100002022-06-24 3:59PM EDT2022-09-161.431.401.46-0.45-23.94%4,46921,34044.39%
AAPL221021P001100002022-06-24 3:50PM EDT2022-10-212.222.062.17-0.48-17.78%9815,18841.96%
AAPL221118P001100002022-06-24 3:57PM EDT2022-11-182.852.722.84-0.60-17.39%1503,76541.30%
AAPL221216P001100002022-06-24 3:02PM EDT2022-12-163.403.153.40-0.60-15.00%42,55540.38%
AAPL230120P001100002022-06-24 3:59PM EDT2023-01-203.753.703.85-0.66-14.97%1,07432,60838.62%
AAPL230317P001100002022-06-24 10:06AM EDT2023-03-174.654.454.75-0.75-13.89%77,29337.32%
AAPL230616P001100002022-06-24 12:02PM EDT2023-06-165.955.656.10-1.15-16.20%1713,12635.89%
AAPL230915P001100002022-06-22 3:38PM EDT2023-09-158.155.308.350.00-1141,61437.21%
AAPL240119P001100002022-06-24 2:55PM EDT2024-01-198.237.808.35-0.72-8.04%38,99732.86%
AAPL240621P001100002022-06-24 11:05AM EDT2024-06-219.539.159.85-1.12-10.52%52,00931.77%