Singapore markets close in 6 hours 11 minutes
Straits Times Index
3,132.21 +20.56 (+0.66%) Nikkei
26,770.48 +278.51 (+1.05%) Hang Seng
22,254.79 +535.73 (+2.47%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,153.08 -212.23 (-0.99%) CMC Crypto 200
461.74 +7.84 (+1.73%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00125000 | 2022-06-24 3:54PM EDT | 2022-07-01 | 16.20 | 16.55 | 17.45 | +2.40 | +17.39% | 161 | 511 | 71.97% |
| AAPL220708C00125000 | 2022-06-24 2:39PM EDT | 2022-07-08 | 15.52 | 16.70 | 17.65 | +2.67 | +20.78% | 336 | 120 | 51.37% |
| AAPL220715C00125000 | 2022-06-24 3:57PM EDT | 2022-07-15 | 17.00 | 17.05 | 17.80 | +2.55 | +17.65% | 378 | 1,962 | 51.37% |
| AAPL220722C00125000 | 2022-06-24 3:58PM EDT | 2022-07-22 | 17.45 | 15.90 | 19.60 | +2.40 | +15.95% | 148 | 405 | 62.82% |
| AAPL220729C00125000 | 2022-06-24 3:03PM EDT | 2022-07-29 | 17.30 | 17.00 | 20.00 | +2.33 | +15.56% | 45 | 137 | 59.03% |
| AAPL220805C00125000 | 2022-06-24 2:16PM EDT | 2022-08-05 | 17.55 | 16.50 | 20.80 | +17.55 | - | 13 | 2 | 59.34% |
| AAPL220819C00125000 | 2022-06-24 3:54PM EDT | 2022-08-19 | 18.85 | 19.35 | 19.85 | +1.65 | +9.59% | 50 | 766 | 45.19% |
| AAPL220916C00125000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 20.61 | 20.50 | 20.85 | +2.41 | +13.24% | 60 | 22,555 | 41.68% |
| AAPL221021C00125000 | 2022-06-24 12:06PM EDT | 2022-10-21 | 21.05 | 21.95 | 22.55 | +1.95 | +10.21% | 38 | 547 | 41.62% |
| AAPL221118C00125000 | 2022-06-24 3:23PM EDT | 2022-11-18 | 22.33 | 23.05 | 23.65 | +1.33 | +6.33% | 188 | 1,382 | 41.15% |
| AAPL221216C00125000 | 2022-06-24 9:56AM EDT | 2022-12-16 | 23.43 | 23.90 | 24.85 | +1.43 | +6.50% | 5 | 338 | 41.36% |
| AAPL230120C00125000 | 2022-06-24 3:12PM EDT | 2023-01-20 | 24.23 | 25.25 | 26.30 | +1.03 | +4.44% | 28 | 17,484 | 41.71% |
| AAPL230317C00125000 | 2022-06-24 3:50PM EDT | 2023-03-17 | 26.35 | 26.90 | 27.60 | +2.42 | +10.11% | 8 | 7,103 | 40.16% |
| AAPL230616C00125000 | 2022-06-24 9:41AM EDT | 2023-06-16 | 28.95 | 29.30 | 30.10 | +1.70 | +6.24% | 3 | 1,557 | 39.78% |
| AAPL230915C00125000 | 2022-06-24 1:25PM EDT | 2023-09-15 | 30.45 | 31.35 | 32.40 | +4.75 | +18.48% | 69 | 377 | 39.68% |
| AAPL240119C00125000 | 2022-06-24 3:15PM EDT | 2024-01-19 | 33.40 | 33.85 | 35.60 | +1.65 | +5.20% | 22 | 4,507 | 40.16% |
| AAPL240621C00125000 | 2022-06-24 10:14AM EDT | 2024-06-21 | 37.20 | 37.00 | 38.60 | +2.05 | +5.83% | 24 | 801 | 39.91% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00125000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.07 | 0.05 | 0.08 | -0.16 | -69.57% | 3,000 | 5,592 | 52.73% |
| AAPL220708P00125000 | 2022-06-24 3:58PM EDT | 2022-07-08 | 0.25 | 0.20 | 0.26 | -0.33 | -56.90% | 3,210 | 3,000 | 43.80% |
| AAPL220715P00125000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.55 | 0.50 | 0.57 | -0.49 | -47.12% | 8,312 | 49,350 | 41.94% |
| AAPL220722P00125000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 0.88 | 0.82 | 0.89 | -0.61 | -40.94% | 523 | 1,135 | 40.65% |
| AAPL220729P00125000 | 2022-06-24 3:58PM EDT | 2022-07-29 | 1.65 | 1.50 | 1.82 | -0.79 | -32.38% | 416 | 2,536 | 45.90% |
| AAPL220805P00125000 | 2022-06-24 3:59PM EDT | 2022-08-05 | 1.98 | 1.66 | 2.15 | +1.98 | - | 210 | 22 | 44.46% |
| AAPL220819P00125000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 2.57 | 2.51 | 2.61 | -0.88 | -25.51% | 2,094 | 14,262 | 41.42% |
| AAPL220916P00125000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 3.61 | 3.50 | 3.65 | -0.93 | -20.48% | 465 | 23,641 | 39.03% |
| AAPL221021P00125000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 4.70 | 4.60 | 4.80 | -1.06 | -18.40% | 174 | 4,832 | 37.37% |
| AAPL221118P00125000 | 2022-06-24 2:28PM EDT | 2022-11-18 | 6.05 | 5.60 | 5.80 | -0.75 | -11.03% | 179 | 6,889 | 37.09% |
| AAPL221216P00125000 | 2022-06-24 3:58PM EDT | 2022-12-16 | 6.50 | 6.10 | 6.70 | -0.90 | -12.16% | 44 | 2,120 | 36.79% |
| AAPL230120P00125000 | 2022-06-24 3:48PM EDT | 2023-01-20 | 7.36 | 6.90 | 7.25 | -0.89 | -10.79% | 1,090 | 21,890 | 35.11% |
| AAPL230317P00125000 | 2022-06-24 12:07PM EDT | 2023-03-17 | 8.60 | 8.10 | 8.45 | -0.80 | -8.51% | 140 | 2,800 | 34.14% |
| AAPL230616P00125000 | 2022-06-24 3:42PM EDT | 2023-06-16 | 10.20 | 9.45 | 10.30 | -1.00 | -8.93% | 590 | 5,518 | 33.32% |
| AAPL230915P00125000 | 2022-06-24 9:30AM EDT | 2023-09-15 | 11.45 | 10.90 | 11.50 | -1.09 | -8.69% | 1 | 3,080 | 31.95% |
| AAPL240119P00125000 | 2022-06-24 11:48AM EDT | 2024-01-19 | 13.01 | 12.25 | 13.00 | -0.96 | -6.87% | 3 | 12,900 | 30.65% |
| AAPL240621P00125000 | 2022-06-24 12:28PM EDT | 2024-06-21 | 15.00 | 14.00 | 14.95 | -0.50 | -3.23% | 11 | 334 | 30.00% |
© 2022 Yahoo. All rights reserved.
