Singapore markets open in 2 hours 58 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
20,281.05 -92.04 (-0.45%) 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:115.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00115000 | 2022-06-29 3:10PM EDT | 2022-07-01 | 24.50 | 24.05 | 24.50 | -1.15 | -4.48% | 25 | 66 | 93.75% |
| AAPL220708C00115000 | 2022-06-29 3:10PM EDT | 2022-07-08 | 24.50 | 24.05 | 24.55 | -1.23 | -4.78% | 23 | 17 | 54.49% |
| AAPL220715C00115000 | 2022-06-29 10:03AM EDT | 2022-07-15 | 25.15 | 24.30 | 24.70 | +0.70 | +2.86% | 1 | 768 | 52.49% |
| AAPL220722C00115000 | 2022-06-28 9:56AM EDT | 2022-07-22 | 27.90 | 24.45 | 24.95 | 0.00 | - | 1 | 61 | 54.98% |
| AAPL220729C00115000 | 2022-06-29 3:10PM EDT | 2022-07-29 | 25.37 | 24.85 | 25.55 | +0.15 | +0.59% | 1 | 38 | 52.37% |
| AAPL220805C00115000 | 2022-06-29 3:10PM EDT | 2022-08-05 | 25.60 | 24.95 | 25.90 | -0.42 | -1.61% | 2 | 5 | 50.20% |
| AAPL220819C00115000 | 2022-06-29 3:58PM EDT | 2022-08-19 | 26.00 | 25.60 | 26.10 | +0.40 | +1.56% | 45 | 226 | 49.41% |
| AAPL220916C00115000 | 2022-06-29 1:08PM EDT | 2022-09-16 | 26.75 | 26.60 | 27.00 | +1.45 | +5.73% | 46 | 2,738 | 45.87% |
| AAPL221021C00115000 | 2022-06-29 1:04PM EDT | 2022-10-21 | 28.07 | 27.80 | 28.35 | -1.68 | -5.65% | 3 | 217 | 44.97% |
| AAPL221118C00115000 | 2022-06-29 2:49PM EDT | 2022-11-18 | 29.05 | 28.85 | 29.35 | 0.00 | - | 76 | 762 | 44.47% |
| AAPL221216C00115000 | 2022-06-29 3:42PM EDT | 2022-12-16 | 29.97 | 29.65 | 30.20 | -1.96 | -6.14% | 4 | 56 | 43.76% |
| AAPL230120C00115000 | 2022-06-29 3:50PM EDT | 2023-01-20 | 30.83 | 30.70 | 31.15 | -2.82 | -8.38% | 2 | 8,709 | 42.93% |
| AAPL230317C00115000 | 2022-06-28 3:26PM EDT | 2023-03-17 | 31.15 | 32.20 | 32.70 | 0.00 | - | 7 | 1,825 | 42.37% |
| AAPL230616C00115000 | 2022-06-28 3:42PM EDT | 2023-06-16 | 33.32 | 34.40 | 35.00 | 0.00 | - | 2 | 1,025 | 41.84% |
| AAPL230915C00115000 | 2022-06-29 3:13PM EDT | 2023-09-15 | 36.85 | 36.30 | 36.85 | +0.64 | +1.77% | 4 | 543 | 41.06% |
| AAPL240119C00115000 | 2022-06-28 12:37PM EDT | 2024-01-19 | 38.61 | 38.60 | 39.35 | 0.00 | - | 3 | 1,673 | 40.65% |
| AAPL240621C00115000 | 2022-06-29 3:33PM EDT | 2024-06-21 | 42.10 | 41.30 | 42.05 | +2.00 | +4.99% | 4 | 1,021 | 40.26% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00115000 | 2022-06-29 11:33AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 4,332 | 73.44% |
| AAPL220708P00115000 | 2022-06-29 3:46PM EDT | 2022-07-08 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 125 | 1,518 | 50.39% |
| AAPL220715P00115000 | 2022-06-29 3:53PM EDT | 2022-07-15 | 0.16 | 0.16 | 0.17 | -0.06 | -27.27% | 408 | 12,385 | 48.15% |
| AAPL220722P00115000 | 2022-06-29 3:49PM EDT | 2022-07-22 | 0.35 | 0.31 | 0.37 | -0.06 | -14.63% | 444 | 1,460 | 47.12% |
| AAPL220729P00115000 | 2022-06-29 3:36PM EDT | 2022-07-29 | 0.73 | 0.73 | 0.77 | -0.16 | -17.98% | 474 | 1,500 | 49.24% |
| AAPL220805P00115000 | 2022-06-29 3:33PM EDT | 2022-08-05 | 0.94 | 0.99 | 1.06 | -0.20 | -17.54% | 285 | 388 | 48.51% |
| AAPL220819P00115000 | 2022-06-29 3:59PM EDT | 2022-08-19 | 1.46 | 1.43 | 1.47 | -0.14 | -8.75% | 3,104 | 31,591 | 45.70% |
| AAPL220916P00115000 | 2022-06-29 3:57PM EDT | 2022-09-16 | 2.26 | 2.21 | 2.27 | -0.13 | -5.44% | 2,113 | 11,784 | 42.63% |
| AAPL221021P00115000 | 2022-06-29 3:46PM EDT | 2022-10-21 | 3.15 | 3.10 | 3.25 | -0.12 | -3.67% | 104 | 2,449 | 40.75% |
| AAPL221118P00115000 | 2022-06-29 3:01PM EDT | 2022-11-18 | 4.05 | 4.00 | 4.10 | -0.15 | -3.57% | 85 | 3,156 | 40.26% |
| AAPL221216P00115000 | 2022-06-29 2:35PM EDT | 2022-12-16 | 4.60 | 4.55 | 4.65 | +0.15 | +3.37% | 117 | 3,420 | 38.93% |
| AAPL230120P00115000 | 2022-06-29 3:14PM EDT | 2023-01-20 | 5.20 | 5.15 | 5.30 | -0.20 | -3.70% | 187 | 23,839 | 37.67% |
| AAPL230317P00115000 | 2022-06-29 2:46PM EDT | 2023-03-17 | 6.29 | 6.05 | 6.35 | -0.01 | -0.16% | 79 | 2,881 | 36.46% |
| AAPL230616P00115000 | 2022-06-29 9:41AM EDT | 2023-06-16 | 7.90 | 7.50 | 7.80 | +0.95 | +13.67% | 1 | 4,943 | 34.93% |
| AAPL230915P00115000 | 2022-06-28 11:09AM EDT | 2023-09-15 | 8.12 | 8.60 | 8.95 | 0.00 | - | 2 | 1,719 | 33.58% |
| AAPL240119P00115000 | 2022-06-29 9:55AM EDT | 2024-01-19 | 9.95 | 9.85 | 10.35 | -0.30 | -2.93% | 4 | 9,206 | 32.19% |
| AAPL240621P00115000 | 2022-06-28 12:29PM EDT | 2024-06-21 | 11.30 | 11.25 | 11.80 | 0.00 | - | 10 | 2,017 | 30.88% |
© 2022 Yahoo. All rights reserved.
