Singapore markets close in 5 hours 28 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:145.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001450002022-06-24 3:59PM EDT2022-07-010.970.890.99+0.47+94.00%29,93624,06734.08%
AAPL220708C001450002022-06-24 3:59PM EDT2022-07-081.801.701.83+0.68+60.71%4,4285,88631.15%
AAPL220715C001450002022-06-24 3:59PM EDT2022-07-152.682.602.70+0.81+43.32%7,69896,47231.89%
AAPL220722C001450002022-06-24 3:59PM EDT2022-07-223.352.833.50+0.89+36.18%1,2673,56532.73%
AAPL220729C001450002022-06-24 3:59PM EDT2022-07-294.804.205.00+1.15+31.51%1,0544,12238.03%
AAPL220805C001450002022-06-24 3:58PM EDT2022-08-055.104.755.50+5.10-1787237.23%
AAPL220819C001450002022-06-24 3:59PM EDT2022-08-196.156.056.20+1.21+24.49%8,10511,13635.29%
AAPL220916C001450002022-06-24 3:59PM EDT2022-09-167.707.607.80+1.23+19.01%1,1419,53934.63%
AAPL221021C001450002022-06-24 3:59PM EDT2022-10-219.509.409.70+1.40+17.28%6612,25634.93%
AAPL221118C001450002022-06-24 3:53PM EDT2022-11-1810.5510.8011.20+1.05+11.05%3034,19635.59%
AAPL221216C001450002022-06-24 3:54PM EDT2022-12-1611.7511.9012.30+1.00+9.30%1705,83335.41%
AAPL230120C001450002022-06-24 3:59PM EDT2023-01-2013.4013.1513.65+1.55+13.08%15015,22535.46%
AAPL230317C001450002022-06-24 3:58PM EDT2023-03-1715.3015.2015.70+1.52+11.03%1233,22335.74%
AAPL230616C001450002022-06-24 1:30PM EDT2023-06-1617.2017.9018.70+1.60+10.26%2854,49936.23%
AAPL230915C001450002022-06-24 3:46PM EDT2023-09-1520.0120.5020.90+1.06+5.59%861,02335.87%
AAPL240119C001450002022-06-24 3:03PM EDT2024-01-1922.8623.4524.25+0.96+4.38%797,90436.47%
AAPL240621C001450002022-06-24 3:59PM EDT2024-06-2127.2026.8527.95+2.10+8.37%531,66937.10%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001450002022-06-24 3:59PM EDT2022-07-014.124.004.40-2.86-40.97%2,3374,79635.33%
AAPL220708P001450002022-06-24 3:57PM EDT2022-07-085.254.705.25-2.40-31.37%2811,64531.98%
AAPL220715P001450002022-06-24 3:59PM EDT2022-07-155.755.555.95-2.60-31.14%1,08972,06531.15%
AAPL220722P001450002022-06-24 3:58PM EDT2022-07-226.705.407.30-2.26-25.22%37663735.85%
AAPL220729P001450002022-06-24 3:59PM EDT2022-07-297.826.808.70-2.33-22.96%3433040.17%
AAPL220805P001450002022-06-24 3:38PM EDT2022-08-059.107.259.15+9.10-38238.92%
AAPL220819P001450002022-06-24 3:59PM EDT2022-08-199.159.009.35-2.30-20.09%49524,26934.42%
AAPL220916P001450002022-06-24 3:53PM EDT2022-09-1610.9010.2510.70-1.73-13.70%1,06515,81933.00%
AAPL221021P001450002022-06-24 3:58PM EDT2022-10-2112.0911.7512.10-1.91-13.64%3495,12132.01%
AAPL221118P001450002022-06-24 3:55PM EDT2022-11-1813.4512.9513.45-2.33-14.77%3416,00332.54%
AAPL221216P001450002022-06-24 3:54PM EDT2022-12-1614.3513.8514.25-1.60-10.03%1741,78031.85%
AAPL230120P001450002022-06-24 3:54PM EDT2023-01-2015.1314.6515.05-1.57-9.40%26221,40530.93%
AAPL230317P001450002022-06-24 12:06PM EDT2023-03-1716.9015.9516.70-1.82-9.72%57,96030.89%
AAPL230616P001450002022-06-24 3:57PM EDT2023-06-1618.3817.8518.65-1.94-9.55%3238,03830.15%
AAPL230915P001450002022-06-24 11:19AM EDT2023-09-1520.3519.1520.05-2.13-9.48%566929.14%
AAPL240119P001450002022-06-24 11:20AM EDT2024-01-1922.0020.8521.85-1.00-4.35%438,32128.30%
AAPL240621P001450002022-06-24 12:38PM EDT2024-06-2123.8522.6523.85-1.15-4.60%61,19827.65%