Singapore markets open in 1 hour 35 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.23+1.79 (+1.30%)
At close: 04:00PM EDT
139.13 -0.10 (-0.07%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001400002022-06-29 3:59PM EDT2022-07-011.301.261.31+0.34+35.42%57,78618,01033.01%
AAPL220708C001400002022-06-29 3:59PM EDT2022-07-082.482.502.56+0.56+29.17%20,6868,06931.76%
AAPL220715C001400002022-06-29 3:59PM EDT2022-07-153.603.553.65+0.69+23.71%4,46138,11833.47%
AAPL220722C001400002022-06-29 3:59PM EDT2022-07-224.404.304.50+0.74+20.22%1,5468,48934.14%
AAPL220729C001400002022-06-29 3:57PM EDT2022-07-295.855.755.90+0.85+17.00%3,2084,38438.68%
AAPL220805C001400002022-06-29 3:59PM EDT2022-08-056.356.206.45+0.87+15.88%34657738.01%
AAPL220819C001400002022-06-29 3:59PM EDT2022-08-197.257.207.35+0.90+14.17%3,00111,16936.79%
AAPL220916C001400002022-06-29 3:58PM EDT2022-09-169.008.809.00+0.98+12.22%2,75614,00836.01%
AAPL221021C001400002022-06-29 3:59PM EDT2022-10-2110.7510.6010.90+1.05+10.82%2729,68036.14%
AAPL221118C001400002022-06-29 3:45PM EDT2022-11-1812.2012.1012.40+0.88+7.77%3365,34836.74%
AAPL221216C001400002022-06-29 3:44PM EDT2022-12-1613.4013.1513.50+1.10+8.94%182,36936.50%
AAPL230120C001400002022-06-29 3:58PM EDT2023-01-2014.7014.4514.80+1.15+8.49%79320,06236.39%
AAPL230317C001400002022-06-29 3:11PM EDT2023-03-1716.6016.4516.80+1.05+6.75%2874,51936.55%
AAPL230616C001400002022-06-29 3:51PM EDT2023-06-1619.4019.2519.70+1.13+6.18%7246,59836.85%
AAPL230915C001400002022-06-29 2:53PM EDT2023-09-1521.7521.5522.10+1.05+5.07%381,03636.84%
AAPL240119C001400002022-06-29 3:48PM EDT2024-01-1924.6524.4025.00+1.17+4.98%2167,47136.78%
AAPL240621C001400002022-06-29 3:35PM EDT2024-06-2128.1827.6028.25+1.38+5.15%432,29836.90%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001400002022-06-29 3:59PM EDT2022-07-012.081.952.07-1.37-39.71%31,45212,91832.81%
AAPL220708P001400002022-06-29 3:59PM EDT2022-07-083.253.153.25-1.13-25.80%8,8094,31830.91%
AAPL220715P001400002022-06-29 3:59PM EDT2022-07-154.274.204.35-1.03-19.43%5,57248,21432.90%
AAPL220722P001400002022-06-29 3:57PM EDT2022-07-225.054.905.10-0.90-15.13%8376,26132.96%
AAPL220729P001400002022-06-29 3:58PM EDT2022-07-296.326.206.50-0.98-13.42%1,0291,70737.65%
AAPL220805P001400002022-06-29 3:59PM EDT2022-08-057.036.907.15-0.74-9.52%56024137.63%
AAPL220819P001400002022-06-29 3:59PM EDT2022-08-197.857.807.95-0.83-9.56%3,40818,29935.99%
AAPL220916P001400002022-06-29 3:57PM EDT2022-09-169.279.159.30-0.68-6.83%4,78629,30334.21%
AAPL221021P001400002022-06-29 3:59PM EDT2022-10-2110.7510.6010.80-0.52-4.61%91512,46033.36%
AAPL221118P001400002022-06-29 3:51PM EDT2022-11-1812.0011.8512.10-0.60-4.76%1537,20533.66%
AAPL221216P001400002022-06-29 2:35PM EDT2022-12-1612.7012.7013.05-0.70-5.22%632,21233.29%
AAPL230120P001400002022-06-29 3:58PM EDT2023-01-2013.6013.6013.80-0.63-4.43%98829,51132.14%
AAPL230317P001400002022-06-29 11:06AM EDT2023-03-1714.7015.0015.30-0.67-4.36%47,57231.71%
AAPL230616P001400002022-06-29 2:13PM EDT2023-06-1616.7516.8017.15-0.63-3.62%56,75330.73%
AAPL230915P001400002022-06-29 2:33PM EDT2023-09-1518.2018.1018.55+1.50+8.98%52,18429.71%
AAPL240119P001400002022-06-29 3:47PM EDT2024-01-1919.9519.7520.25+1.15+6.12%37110,85228.71%
AAPL240621P001400002022-06-29 3:58PM EDT2024-06-2121.9521.4022.05+1.15+5.53%8332,50427.81%