Singapore markets close in 6 hours 11 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:125.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001250002022-06-24 3:54PM EDT2022-07-0116.2016.5517.45+2.40+17.39%16151171.97%
AAPL220708C001250002022-06-24 2:39PM EDT2022-07-0815.5216.7017.65+2.67+20.78%33612051.37%
AAPL220715C001250002022-06-24 3:57PM EDT2022-07-1517.0017.0517.80+2.55+17.65%3781,96251.37%
AAPL220722C001250002022-06-24 3:58PM EDT2022-07-2217.4515.9019.60+2.40+15.95%14840562.82%
AAPL220729C001250002022-06-24 3:03PM EDT2022-07-2917.3017.0020.00+2.33+15.56%4513759.03%
AAPL220805C001250002022-06-24 2:16PM EDT2022-08-0517.5516.5020.80+17.55-13259.34%
AAPL220819C001250002022-06-24 3:54PM EDT2022-08-1918.8519.3519.85+1.65+9.59%5076645.19%
AAPL220916C001250002022-06-24 3:59PM EDT2022-09-1620.6120.5020.85+2.41+13.24%6022,55541.68%
AAPL221021C001250002022-06-24 12:06PM EDT2022-10-2121.0521.9522.55+1.95+10.21%3854741.62%
AAPL221118C001250002022-06-24 3:23PM EDT2022-11-1822.3323.0523.65+1.33+6.33%1881,38241.15%
AAPL221216C001250002022-06-24 9:56AM EDT2022-12-1623.4323.9024.85+1.43+6.50%533841.36%
AAPL230120C001250002022-06-24 3:12PM EDT2023-01-2024.2325.2526.30+1.03+4.44%2817,48441.71%
AAPL230317C001250002022-06-24 3:50PM EDT2023-03-1726.3526.9027.60+2.42+10.11%87,10340.16%
AAPL230616C001250002022-06-24 9:41AM EDT2023-06-1628.9529.3030.10+1.70+6.24%31,55739.78%
AAPL230915C001250002022-06-24 1:25PM EDT2023-09-1530.4531.3532.40+4.75+18.48%6937739.68%
AAPL240119C001250002022-06-24 3:15PM EDT2024-01-1933.4033.8535.60+1.65+5.20%224,50740.16%
AAPL240621C001250002022-06-24 10:14AM EDT2024-06-2137.2037.0038.60+2.05+5.83%2480139.91%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001250002022-06-24 3:59PM EDT2022-07-010.070.050.08-0.16-69.57%3,0005,59252.73%
AAPL220708P001250002022-06-24 3:58PM EDT2022-07-080.250.200.26-0.33-56.90%3,2103,00043.80%
AAPL220715P001250002022-06-24 3:59PM EDT2022-07-150.550.500.57-0.49-47.12%8,31249,35041.94%
AAPL220722P001250002022-06-24 3:59PM EDT2022-07-220.880.820.89-0.61-40.94%5231,13540.65%
AAPL220729P001250002022-06-24 3:58PM EDT2022-07-291.651.501.82-0.79-32.38%4162,53645.90%
AAPL220805P001250002022-06-24 3:59PM EDT2022-08-051.981.662.15+1.98-2102244.46%
AAPL220819P001250002022-06-24 3:59PM EDT2022-08-192.572.512.61-0.88-25.51%2,09414,26241.42%
AAPL220916P001250002022-06-24 3:59PM EDT2022-09-163.613.503.65-0.93-20.48%46523,64139.03%
AAPL221021P001250002022-06-24 3:59PM EDT2022-10-214.704.604.80-1.06-18.40%1744,83237.37%
AAPL221118P001250002022-06-24 2:28PM EDT2022-11-186.055.605.80-0.75-11.03%1796,88937.09%
AAPL221216P001250002022-06-24 3:58PM EDT2022-12-166.506.106.70-0.90-12.16%442,12036.79%
AAPL230120P001250002022-06-24 3:48PM EDT2023-01-207.366.907.25-0.89-10.79%1,09021,89035.11%
AAPL230317P001250002022-06-24 12:07PM EDT2023-03-178.608.108.45-0.80-8.51%1402,80034.14%
AAPL230616P001250002022-06-24 3:42PM EDT2023-06-1610.209.4510.30-1.00-8.93%5905,51833.32%
AAPL230915P001250002022-06-24 9:30AM EDT2023-09-1511.4510.9011.50-1.09-8.69%13,08031.95%
AAPL240119P001250002022-06-24 11:48AM EDT2024-01-1913.0112.2513.00-0.96-6.87%312,90030.65%
AAPL240621P001250002022-06-24 12:28PM EDT2024-06-2115.0014.0014.95-0.50-3.23%1133430.00%