Singapore markets open in 41 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:135.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001350002022-06-24 3:59PM EDT2022-07-017.307.007.50+2.27+45.13%1,87919,46847.93%
AAPL220708C001350002022-06-24 3:59PM EDT2022-07-087.867.658.20+1.96+33.22%68911,25740.21%
AAPL220715C001350002022-06-24 3:59PM EDT2022-07-158.778.558.95+1.97+28.97%1,48336,70939.09%
AAPL220722C001350002022-06-24 3:59PM EDT2022-07-229.458.209.50+1.90+25.17%10,3931,43737.67%
AAPL220729C001350002022-06-24 3:59PM EDT2022-07-2910.659.5511.60+1.90+21.71%1364,83147.19%
AAPL220805C001350002022-06-24 3:59PM EDT2022-08-0511.009.2013.00+11.00-203750.93%
AAPL220819C001350002022-06-24 3:59PM EDT2022-08-1912.0011.8012.25+1.90+18.81%2665,92540.13%
AAPL220916C001350002022-06-24 3:59PM EDT2022-09-1613.5013.2513.75+2.00+17.39%2517,98538.56%
AAPL221021C001350002022-06-24 3:43PM EDT2022-10-2114.3615.0515.45+1.06+7.97%2301,37537.91%
AAPL221118C001350002022-06-24 3:58PM EDT2022-11-1816.3516.3516.90+1.65+11.22%1333,13238.34%
AAPL221216C001350002022-06-24 3:58PM EDT2022-12-1617.5017.2518.00+2.07+13.42%2866938.08%
AAPL230120C001350002022-06-24 3:58PM EDT2023-01-2018.7118.1519.00+1.77+10.45%1369,77037.19%
AAPL230317C001350002022-06-24 3:57PM EDT2023-03-1720.5020.5021.20+1.50+7.89%1453,41037.81%
AAPL230616C001350002022-06-24 3:56PM EDT2023-06-1623.2023.1524.05+1.65+7.66%313,81137.97%
AAPL230915C001350002022-06-24 3:05PM EDT2023-09-1524.8025.1026.00+0.55+2.27%18395437.16%
AAPL240119C001350002022-06-24 3:59PM EDT2024-01-1928.5028.1529.00+1.71+6.38%935,82337.29%
AAPL240621C001350002022-06-24 3:55PM EDT2024-06-2131.7031.3532.20+2.00+6.73%241,36137.36%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001350002022-06-24 3:59PM EDT2022-07-010.530.510.54-1.07-66.88%18,34318,01540.77%
AAPL220708P001350002022-06-24 3:59PM EDT2022-07-081.151.101.21-1.27-52.48%2,5282,70136.01%
AAPL220715P001350002022-06-24 3:59PM EDT2022-07-151.871.801.94-1.40-42.81%11,11561,15835.84%
AAPL220722P001350002022-06-24 3:59PM EDT2022-07-222.502.452.85-1.45-36.71%6913,33837.74%
AAPL220729P001350002022-06-24 3:59PM EDT2022-07-293.693.504.15-1.46-28.35%5013,26142.10%
AAPL220805P001350002022-06-24 3:59PM EDT2022-08-054.203.704.55+4.20-3323840.60%
AAPL220819P001350002022-06-24 3:59PM EDT2022-08-195.004.905.10-1.51-23.20%2,85225,10137.70%
AAPL220916P001350002022-06-24 3:58PM EDT2022-09-166.406.156.35-1.35-17.42%1,08733,46135.62%
AAPL221021P001350002022-06-24 3:57PM EDT2022-10-217.827.507.75-1.39-15.09%1055,77634.49%
AAPL221118P001350002022-06-24 3:59PM EDT2022-11-188.908.708.95-1.50-14.42%3376,15234.55%
AAPL221216P001350002022-06-24 3:58PM EDT2022-12-169.789.509.85-1.42-12.68%1075,03934.06%
AAPL230120P001350002022-06-24 3:54PM EDT2023-01-2010.6910.1510.60-1.17-9.87%1,06827,20432.92%
AAPL230317P001350002022-06-24 3:01PM EDT2023-03-1712.1411.6012.00-1.56-11.39%826,81032.28%
AAPL230616P001350002022-06-24 11:08AM EDT2023-06-1613.9013.4013.85-1.10-7.33%5596,33931.33%
AAPL230915P001350002022-06-24 3:52PM EDT2023-09-1515.2814.6015.45-1.34-8.06%301,04030.64%
AAPL240119P001350002022-06-24 2:39PM EDT2024-01-1917.0516.2517.05-1.15-6.32%238,23529.43%
AAPL240621P001350002022-06-24 2:32PM EDT2024-06-2118.6817.8019.20-1.67-8.21%1001,63728.97%