Singapore markets open in 41 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
21,021.13 -390.63 (-1.82%) CMC Crypto 200
457.62 +3.72 (+0.82%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00135000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 7.30 | 7.00 | 7.50 | +2.27 | +45.13% | 1,879 | 19,468 | 47.93% |
| AAPL220708C00135000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 7.86 | 7.65 | 8.20 | +1.96 | +33.22% | 689 | 11,257 | 40.21% |
| AAPL220715C00135000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 8.77 | 8.55 | 8.95 | +1.97 | +28.97% | 1,483 | 36,709 | 39.09% |
| AAPL220722C00135000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 9.45 | 8.20 | 9.50 | +1.90 | +25.17% | 10,393 | 1,437 | 37.67% |
| AAPL220729C00135000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 10.65 | 9.55 | 11.60 | +1.90 | +21.71% | 136 | 4,831 | 47.19% |
| AAPL220805C00135000 | 2022-06-24 3:59PM EDT | 2022-08-05 | 11.00 | 9.20 | 13.00 | +11.00 | - | 203 | 7 | 50.93% |
| AAPL220819C00135000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 12.00 | 11.80 | 12.25 | +1.90 | +18.81% | 266 | 5,925 | 40.13% |
| AAPL220916C00135000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 13.50 | 13.25 | 13.75 | +2.00 | +17.39% | 251 | 7,985 | 38.56% |
| AAPL221021C00135000 | 2022-06-24 3:43PM EDT | 2022-10-21 | 14.36 | 15.05 | 15.45 | +1.06 | +7.97% | 230 | 1,375 | 37.91% |
| AAPL221118C00135000 | 2022-06-24 3:58PM EDT | 2022-11-18 | 16.35 | 16.35 | 16.90 | +1.65 | +11.22% | 133 | 3,132 | 38.34% |
| AAPL221216C00135000 | 2022-06-24 3:58PM EDT | 2022-12-16 | 17.50 | 17.25 | 18.00 | +2.07 | +13.42% | 28 | 669 | 38.08% |
| AAPL230120C00135000 | 2022-06-24 3:58PM EDT | 2023-01-20 | 18.71 | 18.15 | 19.00 | +1.77 | +10.45% | 136 | 9,770 | 37.19% |
| AAPL230317C00135000 | 2022-06-24 3:57PM EDT | 2023-03-17 | 20.50 | 20.50 | 21.20 | +1.50 | +7.89% | 145 | 3,410 | 37.81% |
| AAPL230616C00135000 | 2022-06-24 3:56PM EDT | 2023-06-16 | 23.20 | 23.15 | 24.05 | +1.65 | +7.66% | 31 | 3,811 | 37.97% |
| AAPL230915C00135000 | 2022-06-24 3:05PM EDT | 2023-09-15 | 24.80 | 25.10 | 26.00 | +0.55 | +2.27% | 183 | 954 | 37.16% |
| AAPL240119C00135000 | 2022-06-24 3:59PM EDT | 2024-01-19 | 28.50 | 28.15 | 29.00 | +1.71 | +6.38% | 93 | 5,823 | 37.29% |
| AAPL240621C00135000 | 2022-06-24 3:55PM EDT | 2024-06-21 | 31.70 | 31.35 | 32.20 | +2.00 | +6.73% | 24 | 1,361 | 37.36% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00135000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.53 | 0.51 | 0.54 | -1.07 | -66.88% | 18,343 | 18,015 | 40.77% |
| AAPL220708P00135000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 1.15 | 1.10 | 1.21 | -1.27 | -52.48% | 2,528 | 2,701 | 36.01% |
| AAPL220715P00135000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 1.87 | 1.80 | 1.94 | -1.40 | -42.81% | 11,115 | 61,158 | 35.84% |
| AAPL220722P00135000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 2.50 | 2.45 | 2.85 | -1.45 | -36.71% | 691 | 3,338 | 37.74% |
| AAPL220729P00135000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 3.69 | 3.50 | 4.15 | -1.46 | -28.35% | 501 | 3,261 | 42.10% |
| AAPL220805P00135000 | 2022-06-24 3:59PM EDT | 2022-08-05 | 4.20 | 3.70 | 4.55 | +4.20 | - | 332 | 38 | 40.60% |
| AAPL220819P00135000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 5.00 | 4.90 | 5.10 | -1.51 | -23.20% | 2,852 | 25,101 | 37.70% |
| AAPL220916P00135000 | 2022-06-24 3:58PM EDT | 2022-09-16 | 6.40 | 6.15 | 6.35 | -1.35 | -17.42% | 1,087 | 33,461 | 35.62% |
| AAPL221021P00135000 | 2022-06-24 3:57PM EDT | 2022-10-21 | 7.82 | 7.50 | 7.75 | -1.39 | -15.09% | 105 | 5,776 | 34.49% |
| AAPL221118P00135000 | 2022-06-24 3:59PM EDT | 2022-11-18 | 8.90 | 8.70 | 8.95 | -1.50 | -14.42% | 337 | 6,152 | 34.55% |
| AAPL221216P00135000 | 2022-06-24 3:58PM EDT | 2022-12-16 | 9.78 | 9.50 | 9.85 | -1.42 | -12.68% | 107 | 5,039 | 34.06% |
| AAPL230120P00135000 | 2022-06-24 3:54PM EDT | 2023-01-20 | 10.69 | 10.15 | 10.60 | -1.17 | -9.87% | 1,068 | 27,204 | 32.92% |
| AAPL230317P00135000 | 2022-06-24 3:01PM EDT | 2023-03-17 | 12.14 | 11.60 | 12.00 | -1.56 | -11.39% | 82 | 6,810 | 32.28% |
| AAPL230616P00135000 | 2022-06-24 11:08AM EDT | 2023-06-16 | 13.90 | 13.40 | 13.85 | -1.10 | -7.33% | 559 | 6,339 | 31.33% |
| AAPL230915P00135000 | 2022-06-24 3:52PM EDT | 2023-09-15 | 15.28 | 14.60 | 15.45 | -1.34 | -8.06% | 30 | 1,040 | 30.64% |
| AAPL240119P00135000 | 2022-06-24 2:39PM EDT | 2024-01-19 | 17.05 | 16.25 | 17.05 | -1.15 | -6.32% | 23 | 8,235 | 29.43% |
| AAPL240621P00135000 | 2022-06-24 2:32PM EDT | 2024-06-21 | 18.68 | 17.80 | 19.20 | -1.67 | -8.21% | 100 | 1,637 | 28.97% |
© 2022 Yahoo. All rights reserved.
