Singapore markets open in 1 hour 35 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,818.83 -2.72 (-0.07%) Dow
31,029.31 +82.32 (+0.27%) Nasdaq
11,177.89 -3.65 (-0.03%) BTC-USD
20,114.13 -193.51 (-0.95%) CMC Crypto 200
434.46 -5.20 (-1.18%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00140000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 1.30 | 1.26 | 1.31 | +0.34 | +35.42% | 57,786 | 18,010 | 33.01% |
| AAPL220708C00140000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 2.48 | 2.50 | 2.56 | +0.56 | +29.17% | 20,686 | 8,069 | 31.76% |
| AAPL220715C00140000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 3.60 | 3.55 | 3.65 | +0.69 | +23.71% | 4,461 | 38,118 | 33.47% |
| AAPL220722C00140000 | 2022-06-29 3:59PM EDT | 2022-07-22 | 4.40 | 4.30 | 4.50 | +0.74 | +20.22% | 1,546 | 8,489 | 34.14% |
| AAPL220729C00140000 | 2022-06-29 3:57PM EDT | 2022-07-29 | 5.85 | 5.75 | 5.90 | +0.85 | +17.00% | 3,208 | 4,384 | 38.68% |
| AAPL220805C00140000 | 2022-06-29 3:59PM EDT | 2022-08-05 | 6.35 | 6.20 | 6.45 | +0.87 | +15.88% | 346 | 577 | 38.01% |
| AAPL220819C00140000 | 2022-06-29 3:59PM EDT | 2022-08-19 | 7.25 | 7.20 | 7.35 | +0.90 | +14.17% | 3,001 | 11,169 | 36.79% |
| AAPL220916C00140000 | 2022-06-29 3:58PM EDT | 2022-09-16 | 9.00 | 8.80 | 9.00 | +0.98 | +12.22% | 2,756 | 14,008 | 36.01% |
| AAPL221021C00140000 | 2022-06-29 3:59PM EDT | 2022-10-21 | 10.75 | 10.60 | 10.90 | +1.05 | +10.82% | 272 | 9,680 | 36.14% |
| AAPL221118C00140000 | 2022-06-29 3:45PM EDT | 2022-11-18 | 12.20 | 12.10 | 12.40 | +0.88 | +7.77% | 336 | 5,348 | 36.74% |
| AAPL221216C00140000 | 2022-06-29 3:44PM EDT | 2022-12-16 | 13.40 | 13.15 | 13.50 | +1.10 | +8.94% | 18 | 2,369 | 36.50% |
| AAPL230120C00140000 | 2022-06-29 3:58PM EDT | 2023-01-20 | 14.70 | 14.45 | 14.80 | +1.15 | +8.49% | 793 | 20,062 | 36.39% |
| AAPL230317C00140000 | 2022-06-29 3:11PM EDT | 2023-03-17 | 16.60 | 16.45 | 16.80 | +1.05 | +6.75% | 287 | 4,519 | 36.55% |
| AAPL230616C00140000 | 2022-06-29 3:51PM EDT | 2023-06-16 | 19.40 | 19.25 | 19.70 | +1.13 | +6.18% | 724 | 6,598 | 36.85% |
| AAPL230915C00140000 | 2022-06-29 2:53PM EDT | 2023-09-15 | 21.75 | 21.55 | 22.10 | +1.05 | +5.07% | 38 | 1,036 | 36.84% |
| AAPL240119C00140000 | 2022-06-29 3:48PM EDT | 2024-01-19 | 24.65 | 24.40 | 25.00 | +1.17 | +4.98% | 216 | 7,471 | 36.78% |
| AAPL240621C00140000 | 2022-06-29 3:35PM EDT | 2024-06-21 | 28.18 | 27.60 | 28.25 | +1.38 | +5.15% | 43 | 2,298 | 36.90% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00140000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 2.08 | 1.95 | 2.07 | -1.37 | -39.71% | 31,452 | 12,918 | 32.81% |
| AAPL220708P00140000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 3.25 | 3.15 | 3.25 | -1.13 | -25.80% | 8,809 | 4,318 | 30.91% |
| AAPL220715P00140000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 4.27 | 4.20 | 4.35 | -1.03 | -19.43% | 5,572 | 48,214 | 32.90% |
| AAPL220722P00140000 | 2022-06-29 3:57PM EDT | 2022-07-22 | 5.05 | 4.90 | 5.10 | -0.90 | -15.13% | 837 | 6,261 | 32.96% |
| AAPL220729P00140000 | 2022-06-29 3:58PM EDT | 2022-07-29 | 6.32 | 6.20 | 6.50 | -0.98 | -13.42% | 1,029 | 1,707 | 37.65% |
| AAPL220805P00140000 | 2022-06-29 3:59PM EDT | 2022-08-05 | 7.03 | 6.90 | 7.15 | -0.74 | -9.52% | 560 | 241 | 37.63% |
| AAPL220819P00140000 | 2022-06-29 3:59PM EDT | 2022-08-19 | 7.85 | 7.80 | 7.95 | -0.83 | -9.56% | 3,408 | 18,299 | 35.99% |
| AAPL220916P00140000 | 2022-06-29 3:57PM EDT | 2022-09-16 | 9.27 | 9.15 | 9.30 | -0.68 | -6.83% | 4,786 | 29,303 | 34.21% |
| AAPL221021P00140000 | 2022-06-29 3:59PM EDT | 2022-10-21 | 10.75 | 10.60 | 10.80 | -0.52 | -4.61% | 915 | 12,460 | 33.36% |
| AAPL221118P00140000 | 2022-06-29 3:51PM EDT | 2022-11-18 | 12.00 | 11.85 | 12.10 | -0.60 | -4.76% | 153 | 7,205 | 33.66% |
| AAPL221216P00140000 | 2022-06-29 2:35PM EDT | 2022-12-16 | 12.70 | 12.70 | 13.05 | -0.70 | -5.22% | 63 | 2,212 | 33.29% |
| AAPL230120P00140000 | 2022-06-29 3:58PM EDT | 2023-01-20 | 13.60 | 13.60 | 13.80 | -0.63 | -4.43% | 988 | 29,511 | 32.14% |
| AAPL230317P00140000 | 2022-06-29 11:06AM EDT | 2023-03-17 | 14.70 | 15.00 | 15.30 | -0.67 | -4.36% | 4 | 7,572 | 31.71% |
| AAPL230616P00140000 | 2022-06-29 2:13PM EDT | 2023-06-16 | 16.75 | 16.80 | 17.15 | -0.63 | -3.62% | 5 | 6,753 | 30.73% |
| AAPL230915P00140000 | 2022-06-29 2:33PM EDT | 2023-09-15 | 18.20 | 18.10 | 18.55 | +1.50 | +8.98% | 5 | 2,184 | 29.71% |
| AAPL240119P00140000 | 2022-06-29 3:47PM EDT | 2024-01-19 | 19.95 | 19.75 | 20.25 | +1.15 | +6.12% | 371 | 10,852 | 28.71% |
| AAPL240621P00140000 | 2022-06-29 3:58PM EDT | 2024-06-21 | 21.95 | 21.40 | 22.05 | +1.15 | +5.53% | 833 | 2,504 | 27.81% |
© 2022 Yahoo. All rights reserved.
