Singapore markets open in 30 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
21,069.63 -361.26 (-1.69%) CMC Crypto 200
458.68 +4.78 (+1.05%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00130000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 11.85 | 11.70 | 12.55 | +2.85 | +31.67% | 524 | 1,696 | 58.50% |
| AAPL220708C00130000 | 2022-06-24 3:44PM EDT | 2022-07-08 | 11.25 | 12.05 | 12.75 | +1.68 | +17.55% | 300 | 10,240 | 49.34% |
| AAPL220715C00130000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 12.62 | 12.30 | 13.20 | +2.26 | +21.81% | 585 | 7,948 | 44.68% |
| AAPL220722C00130000 | 2022-06-24 3:56PM EDT | 2022-07-22 | 12.91 | 11.85 | 14.00 | +2.01 | +18.44% | 830 | 8,431 | 45.64% |
| AAPL220729C00130000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 14.35 | 13.05 | 14.90 | +2.17 | +17.82% | 74 | 5,819 | 47.36% |
| AAPL220805C00130000 | 2022-06-24 2:08PM EDT | 2022-08-05 | 13.25 | 12.65 | 16.30 | +13.25 | - | 3 | 4 | 52.12% |
| AAPL220819C00130000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 15.60 | 15.25 | 15.90 | +2.20 | +16.42% | 334 | 4,522 | 42.66% |
| AAPL220916C00130000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 17.00 | 16.80 | 17.20 | +2.15 | +14.48% | 327 | 13,368 | 40.34% |
| AAPL221021C00130000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 18.66 | 18.30 | 18.85 | +2.46 | +15.19% | 81 | 1,051 | 39.67% |
| AAPL221118C00130000 | 2022-06-24 3:39PM EDT | 2022-11-18 | 18.90 | 19.60 | 20.20 | +1.10 | +6.18% | 157 | 1,695 | 39.88% |
| AAPL221216C00130000 | 2022-06-24 3:42PM EDT | 2022-12-16 | 20.00 | 20.65 | 21.25 | +1.30 | +6.95% | 11 | 457 | 39.51% |
| AAPL230120C00130000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 22.00 | 21.75 | 22.30 | +2.00 | +10.00% | 87 | 19,057 | 38.75% |
| AAPL230317C00130000 | 2022-06-24 3:50PM EDT | 2023-03-17 | 23.20 | 23.50 | 24.20 | +1.45 | +6.67% | 137 | 12,975 | 38.73% |
| AAPL230616C00130000 | 2022-06-24 3:59PM EDT | 2023-06-16 | 26.50 | 26.35 | 27.05 | +2.35 | +9.73% | 83 | 4,404 | 38.98% |
| AAPL230915C00130000 | 2022-06-24 3:03PM EDT | 2023-09-15 | 27.70 | 28.15 | 28.95 | +1.45 | +5.52% | 95 | 801 | 38.09% |
| AAPL240119C00130000 | 2022-06-24 3:59PM EDT | 2024-01-19 | 31.60 | 30.90 | 32.20 | +2.30 | +7.85% | 369 | 4,553 | 38.64% |
| AAPL240621C00130000 | 2022-06-24 3:59PM EDT | 2024-06-21 | 34.05 | 34.05 | 35.00 | +1.43 | +4.38% | 176 | 3,830 | 38.14% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00130000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.17 | 0.14 | 0.17 | -0.44 | -72.13% | 8,692 | 9,064 | 45.90% |
| AAPL220708P00130000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 0.50 | 0.50 | 0.53 | -0.71 | -58.68% | 2,215 | 4,724 | 39.16% |
| AAPL220715P00130000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.99 | 0.98 | 1.05 | -0.91 | -47.89% | 7,370 | 38,312 | 38.70% |
| AAPL220722P00130000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 1.46 | 1.40 | 1.73 | -1.01 | -40.89% | 746 | 9,877 | 40.04% |
| AAPL220729P00130000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 2.46 | 2.31 | 2.88 | -1.09 | -30.70% | 932 | 7,760 | 44.69% |
| AAPL220805P00130000 | 2022-06-24 3:59PM EDT | 2022-08-05 | 2.88 | 2.52 | 3.15 | +2.88 | - | 214 | 90 | 42.42% |
| AAPL220819P00130000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 3.60 | 3.50 | 3.70 | -1.20 | -25.00% | 4,171 | 30,731 | 39.66% |
| AAPL220916P00130000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 4.78 | 4.65 | 4.85 | -1.30 | -21.38% | 1,216 | 26,696 | 37.34% |
| AAPL221021P00130000 | 2022-06-24 3:58PM EDT | 2022-10-21 | 6.15 | 5.95 | 6.15 | -1.15 | -15.75% | 223 | 7,745 | 35.98% |
| AAPL221118P00130000 | 2022-06-24 3:53PM EDT | 2022-11-18 | 7.37 | 7.10 | 7.25 | -0.98 | -11.74% | 292 | 5,517 | 35.83% |
| AAPL221216P00130000 | 2022-06-24 3:55PM EDT | 2022-12-16 | 8.07 | 7.75 | 8.00 | -1.03 | -11.32% | 198 | 1,670 | 34.98% |
| AAPL230120P00130000 | 2022-06-24 3:56PM EDT | 2023-01-20 | 8.81 | 8.50 | 8.80 | -1.14 | -11.46% | 1,002 | 37,405 | 34.00% |
| AAPL230317P00130000 | 2022-06-24 3:02PM EDT | 2023-03-17 | 10.30 | 9.80 | 10.10 | -0.95 | -8.44% | 57 | 13,530 | 33.18% |
| AAPL230616P00130000 | 2022-06-24 3:11PM EDT | 2023-06-16 | 12.05 | 11.45 | 11.90 | -1.45 | -10.74% | 461 | 10,906 | 32.17% |
| AAPL230915P00130000 | 2022-06-24 3:52PM EDT | 2023-09-15 | 13.32 | 12.75 | 13.25 | -1.62 | -10.84% | 61 | 2,104 | 31.06% |
| AAPL240119P00130000 | 2022-06-24 3:54PM EDT | 2024-01-19 | 14.75 | 14.30 | 15.10 | -1.27 | -7.93% | 44 | 16,889 | 30.29% |
| AAPL240621P00130000 | 2022-06-24 12:42PM EDT | 2024-06-21 | 16.65 | 15.95 | 16.80 | -0.95 | -5.40% | 80 | 2,667 | 29.22% |
© 2022 Yahoo. All rights reserved.
