Singapore markets open in 30 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:130.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001300002022-06-24 3:59PM EDT2022-07-0111.8511.7012.55+2.85+31.67%5241,69658.50%
AAPL220708C001300002022-06-24 3:44PM EDT2022-07-0811.2512.0512.75+1.68+17.55%30010,24049.34%
AAPL220715C001300002022-06-24 3:59PM EDT2022-07-1512.6212.3013.20+2.26+21.81%5857,94844.68%
AAPL220722C001300002022-06-24 3:56PM EDT2022-07-2212.9111.8514.00+2.01+18.44%8308,43145.64%
AAPL220729C001300002022-06-24 3:59PM EDT2022-07-2914.3513.0514.90+2.17+17.82%745,81947.36%
AAPL220805C001300002022-06-24 2:08PM EDT2022-08-0513.2512.6516.30+13.25-3452.12%
AAPL220819C001300002022-06-24 3:59PM EDT2022-08-1915.6015.2515.90+2.20+16.42%3344,52242.66%
AAPL220916C001300002022-06-24 3:59PM EDT2022-09-1617.0016.8017.20+2.15+14.48%32713,36840.34%
AAPL221021C001300002022-06-24 3:59PM EDT2022-10-2118.6618.3018.85+2.46+15.19%811,05139.67%
AAPL221118C001300002022-06-24 3:39PM EDT2022-11-1818.9019.6020.20+1.10+6.18%1571,69539.88%
AAPL221216C001300002022-06-24 3:42PM EDT2022-12-1620.0020.6521.25+1.30+6.95%1145739.51%
AAPL230120C001300002022-06-24 3:59PM EDT2023-01-2022.0021.7522.30+2.00+10.00%8719,05738.75%
AAPL230317C001300002022-06-24 3:50PM EDT2023-03-1723.2023.5024.20+1.45+6.67%13712,97538.73%
AAPL230616C001300002022-06-24 3:59PM EDT2023-06-1626.5026.3527.05+2.35+9.73%834,40438.98%
AAPL230915C001300002022-06-24 3:03PM EDT2023-09-1527.7028.1528.95+1.45+5.52%9580138.09%
AAPL240119C001300002022-06-24 3:59PM EDT2024-01-1931.6030.9032.20+2.30+7.85%3694,55338.64%
AAPL240621C001300002022-06-24 3:59PM EDT2024-06-2134.0534.0535.00+1.43+4.38%1763,83038.14%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001300002022-06-24 3:59PM EDT2022-07-010.170.140.17-0.44-72.13%8,6929,06445.90%
AAPL220708P001300002022-06-24 3:59PM EDT2022-07-080.500.500.53-0.71-58.68%2,2154,72439.16%
AAPL220715P001300002022-06-24 3:59PM EDT2022-07-150.990.981.05-0.91-47.89%7,37038,31238.70%
AAPL220722P001300002022-06-24 3:59PM EDT2022-07-221.461.401.73-1.01-40.89%7469,87740.04%
AAPL220729P001300002022-06-24 3:59PM EDT2022-07-292.462.312.88-1.09-30.70%9327,76044.69%
AAPL220805P001300002022-06-24 3:59PM EDT2022-08-052.882.523.15+2.88-2149042.42%
AAPL220819P001300002022-06-24 3:59PM EDT2022-08-193.603.503.70-1.20-25.00%4,17130,73139.66%
AAPL220916P001300002022-06-24 3:59PM EDT2022-09-164.784.654.85-1.30-21.38%1,21626,69637.34%
AAPL221021P001300002022-06-24 3:58PM EDT2022-10-216.155.956.15-1.15-15.75%2237,74535.98%
AAPL221118P001300002022-06-24 3:53PM EDT2022-11-187.377.107.25-0.98-11.74%2925,51735.83%
AAPL221216P001300002022-06-24 3:55PM EDT2022-12-168.077.758.00-1.03-11.32%1981,67034.98%
AAPL230120P001300002022-06-24 3:56PM EDT2023-01-208.818.508.80-1.14-11.46%1,00237,40534.00%
AAPL230317P001300002022-06-24 3:02PM EDT2023-03-1710.309.8010.10-0.95-8.44%5713,53033.18%
AAPL230616P001300002022-06-24 3:11PM EDT2023-06-1612.0511.4511.90-1.45-10.74%46110,90632.17%
AAPL230915P001300002022-06-24 3:52PM EDT2023-09-1513.3212.7513.25-1.62-10.84%612,10431.06%
AAPL240119P001300002022-06-24 3:54PM EDT2024-01-1914.7514.3015.10-1.27-7.93%4416,88930.29%
AAPL240621P001300002022-06-24 12:42PM EDT2024-06-2116.6515.9516.80-0.95-5.40%802,66729.22%