Singapore markets close in 5 hours 47 minutes
Straits Times Index
3,134.28 +22.63 (+0.73%) Nikkei
26,768.77 +276.80 (+1.04%) Hang Seng
22,318.21 +599.15 (+2.76%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,126.37 -213.08 (-1.00%) CMC Crypto 200
461.29 +7.39 (+1.63%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00110000 | 2022-06-24 3:55PM EDT | 2022-07-01 | 31.22 | 31.00 | 32.60 | +4.10 | +15.12% | 6 | 88 | 108.79% |
| AAPL220708C00110000 | 2022-06-24 11:40AM EDT | 2022-07-08 | 30.34 | 31.30 | 32.45 | +1.79 | +6.27% | 6 | 82 | 75.39% |
| AAPL220715C00110000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 31.85 | 31.65 | 32.35 | +3.85 | +13.75% | 56 | 702 | 65.23% |
| AAPL220722C00110000 | 2022-06-24 12:14PM EDT | 2022-07-22 | 30.51 | 30.15 | 34.05 | +3.06 | +11.15% | 72 | 90 | 58.74% |
| AAPL220729C00110000 | 2022-06-24 3:55PM EDT | 2022-07-29 | 31.85 | 30.35 | 34.40 | +4.63 | +17.01% | 4 | 29 | 58.06% |
| AAPL220805C00110000 | 2022-06-23 2:03PM EDT | 2022-08-05 | 27.85 | 30.25 | 34.50 | +27.85 | - | - | 0 | 52.73% |
| AAPL220819C00110000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 32.90 | 32.60 | 33.25 | +4.35 | +15.24% | 56 | 487 | 52.49% |
| AAPL220916C00110000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 33.50 | 33.20 | 34.00 | +3.22 | +10.63% | 9 | 2,580 | 51.37% |
| AAPL221021C00110000 | 2022-06-23 9:51AM EDT | 2022-10-21 | 29.85 | 34.10 | 34.80 | 0.00 | - | 54 | 281 | 47.64% |
| AAPL221118C00110000 | 2022-06-24 1:31PM EDT | 2022-11-18 | 33.80 | 34.95 | 35.75 | +1.75 | +5.46% | 1 | 498 | 47.35% |
| AAPL221216C00110000 | 2022-06-24 12:52PM EDT | 2022-12-16 | 34.60 | 33.90 | 36.65 | +7.65 | +28.39% | 1 | 258 | 47.05% |
| AAPL230120C00110000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 37.00 | 36.70 | 37.40 | +3.92 | +11.85% | 252 | 8,151 | 45.59% |
| AAPL230317C00110000 | 2022-06-24 9:30AM EDT | 2023-03-17 | 36.87 | 37.25 | 38.65 | +1.25 | +3.51% | 75 | 1,873 | 44.31% |
| AAPL230616C00110000 | 2022-06-24 3:58PM EDT | 2023-06-16 | 40.00 | 40.10 | 40.80 | +2.35 | +6.24% | 129 | 4,095 | 43.65% |
| AAPL230915C00110000 | 2022-06-22 11:54AM EDT | 2023-09-15 | 37.45 | 41.50 | 42.70 | 0.00 | - | 3 | 765 | 43.08% |
| AAPL240119C00110000 | 2022-06-24 2:11PM EDT | 2024-01-19 | 42.85 | 43.55 | 45.25 | +2.60 | +6.46% | 28 | 2,381 | 42.82% |
| AAPL240621C00110000 | 2022-06-24 1:22PM EDT | 2024-06-21 | 45.56 | 45.65 | 48.15 | +3.04 | +7.15% | 3 | 654 | 42.75% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00110000 | 2022-06-24 3:18PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,501 | 3,541 | 73.44% |
| AAPL220708P00110000 | 2022-06-24 3:58PM EDT | 2022-07-08 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 328 | 1,588 | 59.77% |
| AAPL220715P00110000 | 2022-06-24 3:53PM EDT | 2022-07-15 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 861 | 11,977 | 54.49% |
| AAPL220722P00110000 | 2022-06-24 3:58PM EDT | 2022-07-22 | 0.20 | 0.19 | 0.32 | -0.12 | -37.50% | 313 | 1,103 | 52.83% |
| AAPL220729P00110000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 0.45 | 0.37 | 0.50 | -0.21 | -31.82% | 105 | 671 | 52.05% |
| AAPL220805P00110000 | 2022-06-24 3:53PM EDT | 2022-08-05 | 0.60 | 0.41 | 0.62 | +0.60 | - | 143 | 455 | 51.03% |
| AAPL220819P00110000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 0.90 | 0.83 | 0.91 | -0.34 | -27.42% | 649 | 9,081 | 48.15% |
| AAPL220916P00110000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 1.43 | 1.40 | 1.46 | -0.45 | -23.94% | 4,469 | 21,340 | 44.39% |
| AAPL221021P00110000 | 2022-06-24 3:50PM EDT | 2022-10-21 | 2.22 | 2.06 | 2.17 | -0.48 | -17.78% | 98 | 15,188 | 41.96% |
| AAPL221118P00110000 | 2022-06-24 3:57PM EDT | 2022-11-18 | 2.85 | 2.72 | 2.84 | -0.60 | -17.39% | 150 | 3,765 | 41.30% |
| AAPL221216P00110000 | 2022-06-24 3:02PM EDT | 2022-12-16 | 3.40 | 3.15 | 3.40 | -0.60 | -15.00% | 4 | 2,555 | 40.38% |
| AAPL230120P00110000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 3.75 | 3.70 | 3.85 | -0.66 | -14.97% | 1,074 | 32,608 | 38.62% |
| AAPL230317P00110000 | 2022-06-24 10:06AM EDT | 2023-03-17 | 4.65 | 4.45 | 4.75 | -0.75 | -13.89% | 7 | 7,293 | 37.32% |
| AAPL230616P00110000 | 2022-06-24 12:02PM EDT | 2023-06-16 | 5.95 | 5.65 | 6.10 | -1.15 | -16.20% | 17 | 13,126 | 35.89% |
| AAPL230915P00110000 | 2022-06-22 3:38PM EDT | 2023-09-15 | 8.15 | 5.30 | 8.35 | 0.00 | - | 114 | 1,614 | 37.21% |
| AAPL240119P00110000 | 2022-06-24 2:55PM EDT | 2024-01-19 | 8.23 | 7.80 | 8.35 | -0.72 | -8.04% | 3 | 8,997 | 32.86% |
| AAPL240621P00110000 | 2022-06-24 11:05AM EDT | 2024-06-21 | 9.53 | 9.15 | 9.85 | -1.12 | -10.52% | 5 | 2,009 | 31.77% |
© 2022 Yahoo. All rights reserved.
