Singapore markets close in 5 hours 28 minutes
Straits Times Index
3,133.81 +22.16 (+0.71%) Nikkei
26,768.77 +276.80 (+1.04%) Hang Seng
22,362.91 +643.85 (+2.96%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,140.04 -238.23 (-1.11%) CMC Crypto 200
461.67 +7.77 (+1.71%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00145000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.97 | 0.89 | 0.99 | +0.47 | +94.00% | 29,936 | 24,067 | 34.08% |
| AAPL220708C00145000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 1.80 | 1.70 | 1.83 | +0.68 | +60.71% | 4,428 | 5,886 | 31.15% |
| AAPL220715C00145000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 2.68 | 2.60 | 2.70 | +0.81 | +43.32% | 7,698 | 96,472 | 31.89% |
| AAPL220722C00145000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 3.35 | 2.83 | 3.50 | +0.89 | +36.18% | 1,267 | 3,565 | 32.73% |
| AAPL220729C00145000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 4.80 | 4.20 | 5.00 | +1.15 | +31.51% | 1,054 | 4,122 | 38.03% |
| AAPL220805C00145000 | 2022-06-24 3:58PM EDT | 2022-08-05 | 5.10 | 4.75 | 5.50 | +5.10 | - | 178 | 72 | 37.23% |
| AAPL220819C00145000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 6.15 | 6.05 | 6.20 | +1.21 | +24.49% | 8,105 | 11,136 | 35.29% |
| AAPL220916C00145000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 7.70 | 7.60 | 7.80 | +1.23 | +19.01% | 1,141 | 9,539 | 34.63% |
| AAPL221021C00145000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 9.50 | 9.40 | 9.70 | +1.40 | +17.28% | 661 | 2,256 | 34.93% |
| AAPL221118C00145000 | 2022-06-24 3:53PM EDT | 2022-11-18 | 10.55 | 10.80 | 11.20 | +1.05 | +11.05% | 303 | 4,196 | 35.59% |
| AAPL221216C00145000 | 2022-06-24 3:54PM EDT | 2022-12-16 | 11.75 | 11.90 | 12.30 | +1.00 | +9.30% | 170 | 5,833 | 35.41% |
| AAPL230120C00145000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 13.40 | 13.15 | 13.65 | +1.55 | +13.08% | 150 | 15,225 | 35.46% |
| AAPL230317C00145000 | 2022-06-24 3:58PM EDT | 2023-03-17 | 15.30 | 15.20 | 15.70 | +1.52 | +11.03% | 123 | 3,223 | 35.74% |
| AAPL230616C00145000 | 2022-06-24 1:30PM EDT | 2023-06-16 | 17.20 | 17.90 | 18.70 | +1.60 | +10.26% | 285 | 4,499 | 36.23% |
| AAPL230915C00145000 | 2022-06-24 3:46PM EDT | 2023-09-15 | 20.01 | 20.50 | 20.90 | +1.06 | +5.59% | 86 | 1,023 | 35.87% |
| AAPL240119C00145000 | 2022-06-24 3:03PM EDT | 2024-01-19 | 22.86 | 23.45 | 24.25 | +0.96 | +4.38% | 79 | 7,904 | 36.47% |
| AAPL240621C00145000 | 2022-06-24 3:59PM EDT | 2024-06-21 | 27.20 | 26.85 | 27.95 | +2.10 | +8.37% | 53 | 1,669 | 37.10% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00145000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 4.12 | 4.00 | 4.40 | -2.86 | -40.97% | 2,337 | 4,796 | 35.33% |
| AAPL220708P00145000 | 2022-06-24 3:57PM EDT | 2022-07-08 | 5.25 | 4.70 | 5.25 | -2.40 | -31.37% | 281 | 1,645 | 31.98% |
| AAPL220715P00145000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 5.75 | 5.55 | 5.95 | -2.60 | -31.14% | 1,089 | 72,065 | 31.15% |
| AAPL220722P00145000 | 2022-06-24 3:58PM EDT | 2022-07-22 | 6.70 | 5.40 | 7.30 | -2.26 | -25.22% | 376 | 637 | 35.85% |
| AAPL220729P00145000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 7.82 | 6.80 | 8.70 | -2.33 | -22.96% | 34 | 330 | 40.17% |
| AAPL220805P00145000 | 2022-06-24 3:38PM EDT | 2022-08-05 | 9.10 | 7.25 | 9.15 | +9.10 | - | 38 | 2 | 38.92% |
| AAPL220819P00145000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 9.15 | 9.00 | 9.35 | -2.30 | -20.09% | 495 | 24,269 | 34.42% |
| AAPL220916P00145000 | 2022-06-24 3:53PM EDT | 2022-09-16 | 10.90 | 10.25 | 10.70 | -1.73 | -13.70% | 1,065 | 15,819 | 33.00% |
| AAPL221021P00145000 | 2022-06-24 3:58PM EDT | 2022-10-21 | 12.09 | 11.75 | 12.10 | -1.91 | -13.64% | 349 | 5,121 | 32.01% |
| AAPL221118P00145000 | 2022-06-24 3:55PM EDT | 2022-11-18 | 13.45 | 12.95 | 13.45 | -2.33 | -14.77% | 341 | 6,003 | 32.54% |
| AAPL221216P00145000 | 2022-06-24 3:54PM EDT | 2022-12-16 | 14.35 | 13.85 | 14.25 | -1.60 | -10.03% | 174 | 1,780 | 31.85% |
| AAPL230120P00145000 | 2022-06-24 3:54PM EDT | 2023-01-20 | 15.13 | 14.65 | 15.05 | -1.57 | -9.40% | 262 | 21,405 | 30.93% |
| AAPL230317P00145000 | 2022-06-24 12:06PM EDT | 2023-03-17 | 16.90 | 15.95 | 16.70 | -1.82 | -9.72% | 5 | 7,960 | 30.89% |
| AAPL230616P00145000 | 2022-06-24 3:57PM EDT | 2023-06-16 | 18.38 | 17.85 | 18.65 | -1.94 | -9.55% | 323 | 8,038 | 30.15% |
| AAPL230915P00145000 | 2022-06-24 11:19AM EDT | 2023-09-15 | 20.35 | 19.15 | 20.05 | -2.13 | -9.48% | 5 | 669 | 29.14% |
| AAPL240119P00145000 | 2022-06-24 11:20AM EDT | 2024-01-19 | 22.00 | 20.85 | 21.85 | -1.00 | -4.35% | 43 | 8,321 | 28.30% |
| AAPL240621P00145000 | 2022-06-24 12:38PM EDT | 2024-06-21 | 23.85 | 22.65 | 23.85 | -1.15 | -4.60% | 6 | 1,198 | 27.65% |
© 2022 Yahoo. All rights reserved.
