Singapore markets open in 35 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:120.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001200002022-06-24 3:55PM EDT2022-07-0121.2721.6022.30+2.77+14.97%8361887.11%
AAPL220708C001200002022-06-24 1:52PM EDT2022-07-0820.2121.5522.35+1.61+8.66%804556.25%
AAPL220715C001200002022-06-24 3:09PM EDT2022-07-1520.7021.4522.50+1.80+9.52%341,12257.52%
AAPL220722C001200002022-06-24 3:03PM EDT2022-07-2221.0620.4524.35+1.56+8.00%52572.08%
AAPL220729C001200002022-06-24 2:01PM EDT2022-07-2921.7521.1524.90+1.68+8.37%112550.37%
AAPL220805C001200002022-06-24 12:17PM EDT2022-08-0521.8421.1525.05+21.84-10063.84%
AAPL220819C001200002022-06-24 3:57PM EDT2022-08-1923.3523.4024.00+2.53+12.15%1301,35447.41%
AAPL220916C001200002022-06-24 3:59PM EDT2022-09-1624.8024.6025.00+2.75+12.47%823,03844.31%
AAPL221021C001200002022-06-24 1:32PM EDT2022-10-2124.6925.7526.55+1.66+7.21%244243.98%
AAPL221118C001200002022-06-24 3:58PM EDT2022-11-1826.9026.9027.50+2.20+8.91%1461,08643.09%
AAPL221216C001200002022-06-24 9:34AM EDT2022-12-1627.2527.7028.40+2.45+9.88%153242.46%
AAPL230120C001200002022-06-24 3:16PM EDT2023-01-2028.1028.7529.55+1.50+5.64%18320,03342.16%
AAPL230317C001200002022-06-24 1:13PM EDT2023-03-1729.3230.2530.95+1.97+7.20%2415,07841.05%
AAPL230616C001200002022-06-24 3:51PM EDT2023-06-1632.1932.6034.20+1.59+5.20%243,31642.49%
AAPL230915C001200002022-06-24 2:05PM EDT2023-09-1533.5034.5535.85+0.70+2.13%4994841.07%
AAPL240119C001200002022-06-24 3:57PM EDT2024-01-1937.2437.3038.35+2.28+6.52%6779,23140.45%
AAPL240621C001200002022-06-24 3:52PM EDT2024-06-2139.9039.7541.65+2.30+6.12%12890640.80%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001200002022-06-24 3:57PM EDT2022-07-010.040.030.04-0.07-63.64%7226,96061.72%
AAPL220708P001200002022-06-24 3:58PM EDT2022-07-080.130.100.14-0.17-56.67%1,0592,34149.02%
AAPL220715P001200002022-06-24 3:59PM EDT2022-07-150.310.300.33-0.26-45.61%4,64241,94245.95%
AAPL220722P001200002022-06-24 3:59PM EDT2022-07-220.520.500.60-0.38-42.22%4201,17445.07%
AAPL220729P001200002022-06-24 3:59PM EDT2022-07-291.010.981.12-0.56-35.67%4732,02947.41%
AAPL220805P001200002022-06-24 3:58PM EDT2022-08-051.301.201.45+1.30-682946.66%
AAPL220819P001200002022-06-24 3:59PM EDT2022-08-191.811.801.84-0.68-27.31%5,23326,30343.48%
AAPL220916P001200002022-06-24 3:59PM EDT2022-09-162.652.602.69-0.77-22.51%1,28319,94440.60%
AAPL221021P001200002022-06-24 3:58PM EDT2022-10-213.703.553.70-0.77-17.23%2773,96338.76%
AAPL221118P001200002022-06-24 3:33PM EDT2022-11-184.804.504.60-0.65-11.93%1577,89238.40%
AAPL221216P001200002022-06-24 3:54PM EDT2022-12-165.304.655.70-0.80-13.11%3324,39238.99%
AAPL230120P001200002022-06-24 3:59PM EDT2023-01-205.805.606.00-0.90-13.43%49625,41336.49%
AAPL230317P001200002022-06-24 3:59PM EDT2023-03-176.906.657.15-0.90-11.54%1236,00835.49%
AAPL230616P001200002022-06-24 3:53PM EDT2023-06-168.558.308.55-1.11-11.49%14315,23333.78%
AAPL230915P001200002022-06-24 3:16PM EDT2023-09-159.759.359.75-0.95-8.88%282,92532.51%
AAPL240119P001200002022-06-24 3:56PM EDT2024-01-1911.0910.6511.20-1.16-9.47%179,08331.21%
AAPL240621P001200002022-06-24 2:59PM EDT2024-06-2112.9112.2012.95-0.49-3.66%4053,88230.35%