Singapore markets open in 35 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,022.69 -388.75 (-1.82%) CMC Crypto 200
458.26 +4.36 (+0.96%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00120000 | 2022-06-24 3:55PM EDT | 2022-07-01 | 21.27 | 21.60 | 22.30 | +2.77 | +14.97% | 83 | 618 | 87.11% |
| AAPL220708C00120000 | 2022-06-24 1:52PM EDT | 2022-07-08 | 20.21 | 21.55 | 22.35 | +1.61 | +8.66% | 80 | 45 | 56.25% |
| AAPL220715C00120000 | 2022-06-24 3:09PM EDT | 2022-07-15 | 20.70 | 21.45 | 22.50 | +1.80 | +9.52% | 34 | 1,122 | 57.52% |
| AAPL220722C00120000 | 2022-06-24 3:03PM EDT | 2022-07-22 | 21.06 | 20.45 | 24.35 | +1.56 | +8.00% | 5 | 25 | 72.08% |
| AAPL220729C00120000 | 2022-06-24 2:01PM EDT | 2022-07-29 | 21.75 | 21.15 | 24.90 | +1.68 | +8.37% | 11 | 25 | 50.37% |
| AAPL220805C00120000 | 2022-06-24 12:17PM EDT | 2022-08-05 | 21.84 | 21.15 | 25.05 | +21.84 | - | 10 | 0 | 63.84% |
| AAPL220819C00120000 | 2022-06-24 3:57PM EDT | 2022-08-19 | 23.35 | 23.40 | 24.00 | +2.53 | +12.15% | 130 | 1,354 | 47.41% |
| AAPL220916C00120000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 24.80 | 24.60 | 25.00 | +2.75 | +12.47% | 82 | 3,038 | 44.31% |
| AAPL221021C00120000 | 2022-06-24 1:32PM EDT | 2022-10-21 | 24.69 | 25.75 | 26.55 | +1.66 | +7.21% | 2 | 442 | 43.98% |
| AAPL221118C00120000 | 2022-06-24 3:58PM EDT | 2022-11-18 | 26.90 | 26.90 | 27.50 | +2.20 | +8.91% | 146 | 1,086 | 43.09% |
| AAPL221216C00120000 | 2022-06-24 9:34AM EDT | 2022-12-16 | 27.25 | 27.70 | 28.40 | +2.45 | +9.88% | 1 | 532 | 42.46% |
| AAPL230120C00120000 | 2022-06-24 3:16PM EDT | 2023-01-20 | 28.10 | 28.75 | 29.55 | +1.50 | +5.64% | 183 | 20,033 | 42.16% |
| AAPL230317C00120000 | 2022-06-24 1:13PM EDT | 2023-03-17 | 29.32 | 30.25 | 30.95 | +1.97 | +7.20% | 24 | 15,078 | 41.05% |
| AAPL230616C00120000 | 2022-06-24 3:51PM EDT | 2023-06-16 | 32.19 | 32.60 | 34.20 | +1.59 | +5.20% | 24 | 3,316 | 42.49% |
| AAPL230915C00120000 | 2022-06-24 2:05PM EDT | 2023-09-15 | 33.50 | 34.55 | 35.85 | +0.70 | +2.13% | 49 | 948 | 41.07% |
| AAPL240119C00120000 | 2022-06-24 3:57PM EDT | 2024-01-19 | 37.24 | 37.30 | 38.35 | +2.28 | +6.52% | 677 | 9,231 | 40.45% |
| AAPL240621C00120000 | 2022-06-24 3:52PM EDT | 2024-06-21 | 39.90 | 39.75 | 41.65 | +2.30 | +6.12% | 128 | 906 | 40.80% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00120000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 722 | 6,960 | 61.72% |
| AAPL220708P00120000 | 2022-06-24 3:58PM EDT | 2022-07-08 | 0.13 | 0.10 | 0.14 | -0.17 | -56.67% | 1,059 | 2,341 | 49.02% |
| AAPL220715P00120000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.31 | 0.30 | 0.33 | -0.26 | -45.61% | 4,642 | 41,942 | 45.95% |
| AAPL220722P00120000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 0.52 | 0.50 | 0.60 | -0.38 | -42.22% | 420 | 1,174 | 45.07% |
| AAPL220729P00120000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 1.01 | 0.98 | 1.12 | -0.56 | -35.67% | 473 | 2,029 | 47.41% |
| AAPL220805P00120000 | 2022-06-24 3:58PM EDT | 2022-08-05 | 1.30 | 1.20 | 1.45 | +1.30 | - | 68 | 29 | 46.66% |
| AAPL220819P00120000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 1.81 | 1.80 | 1.84 | -0.68 | -27.31% | 5,233 | 26,303 | 43.48% |
| AAPL220916P00120000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 2.65 | 2.60 | 2.69 | -0.77 | -22.51% | 1,283 | 19,944 | 40.60% |
| AAPL221021P00120000 | 2022-06-24 3:58PM EDT | 2022-10-21 | 3.70 | 3.55 | 3.70 | -0.77 | -17.23% | 277 | 3,963 | 38.76% |
| AAPL221118P00120000 | 2022-06-24 3:33PM EDT | 2022-11-18 | 4.80 | 4.50 | 4.60 | -0.65 | -11.93% | 157 | 7,892 | 38.40% |
| AAPL221216P00120000 | 2022-06-24 3:54PM EDT | 2022-12-16 | 5.30 | 4.65 | 5.70 | -0.80 | -13.11% | 332 | 4,392 | 38.99% |
| AAPL230120P00120000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 5.80 | 5.60 | 6.00 | -0.90 | -13.43% | 496 | 25,413 | 36.49% |
| AAPL230317P00120000 | 2022-06-24 3:59PM EDT | 2023-03-17 | 6.90 | 6.65 | 7.15 | -0.90 | -11.54% | 123 | 6,008 | 35.49% |
| AAPL230616P00120000 | 2022-06-24 3:53PM EDT | 2023-06-16 | 8.55 | 8.30 | 8.55 | -1.11 | -11.49% | 143 | 15,233 | 33.78% |
| AAPL230915P00120000 | 2022-06-24 3:16PM EDT | 2023-09-15 | 9.75 | 9.35 | 9.75 | -0.95 | -8.88% | 28 | 2,925 | 32.51% |
| AAPL240119P00120000 | 2022-06-24 3:56PM EDT | 2024-01-19 | 11.09 | 10.65 | 11.20 | -1.16 | -9.47% | 17 | 9,083 | 31.21% |
| AAPL240621P00120000 | 2022-06-24 2:59PM EDT | 2024-06-21 | 12.91 | 12.20 | 12.95 | -0.49 | -3.66% | 405 | 3,882 | 30.35% |
© 2022 Yahoo. All rights reserved.
