Singapore markets close in 7 hours 28 minutes
Straits Times Index
3,126.09 +14.44 (+0.46%) Nikkei
26,679.75 +187.78 (+0.71%) Hang Seng
21,719.06 0.00 (0.00%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,090.45 -388.04 (-1.81%) CMC Crypto 200
460.02 +6.12 (+1.35%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00150000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.15 | 0.14 | 0.15 | +0.07 | +87.50% | 14,698 | 16,137 | 32.03% |
| AAPL220708C00150000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 0.51 | 0.46 | 0.52 | +0.20 | +64.52% | 5,029 | 4,429 | 28.66% |
| AAPL220715C00150000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 1.06 | 1.00 | 1.08 | +0.33 | +45.21% | 10,435 | 41,955 | 29.52% |
| AAPL220722C00150000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 1.59 | 1.55 | 1.62 | +0.46 | +40.71% | 2,057 | 7,995 | 29.94% |
| AAPL220729C00150000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 2.80 | 2.39 | 2.85 | +0.71 | +33.97% | 947 | 9,667 | 35.12% |
| AAPL220805C00150000 | 2022-06-24 3:59PM EDT | 2022-08-05 | 3.15 | 2.85 | 3.55 | +3.15 | - | 524 | 56 | 36.05% |
| AAPL220819C00150000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 4.00 | 3.95 | 4.10 | +0.85 | +26.98% | 3,814 | 24,840 | 33.77% |
| AAPL220916C00150000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 5.50 | 5.45 | 5.60 | +1.00 | +22.22% | 2,129 | 24,740 | 33.30% |
| AAPL221021C00150000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 7.10 | 7.15 | 7.40 | +1.05 | +17.36% | 403 | 5,282 | 33.67% |
| AAPL221118C00150000 | 2022-06-24 3:59PM EDT | 2022-11-18 | 8.68 | 8.50 | 8.80 | +1.27 | +17.14% | 223 | 6,162 | 34.24% |
| AAPL221216C00150000 | 2022-06-24 3:54PM EDT | 2022-12-16 | 9.50 | 9.65 | 9.90 | +1.00 | +11.76% | 55 | 2,087 | 34.20% |
| AAPL230120C00150000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 11.05 | 10.85 | 11.15 | +1.35 | +13.92% | 399 | 37,969 | 34.14% |
| AAPL230317C00150000 | 2022-06-24 3:58PM EDT | 2023-03-17 | 13.00 | 12.85 | 13.40 | +1.50 | +13.04% | 119 | 18,637 | 35.00% |
| AAPL230616C00150000 | 2022-06-24 3:59PM EDT | 2023-06-16 | 16.00 | 15.80 | 16.35 | +1.50 | +10.34% | 317 | 10,188 | 35.47% |
| AAPL230915C00150000 | 2022-06-24 3:54PM EDT | 2023-09-15 | 18.05 | 17.95 | 18.75 | +1.30 | +7.76% | 101 | 3,320 | 35.49% |
| AAPL240119C00150000 | 2022-06-24 3:58PM EDT | 2024-01-19 | 21.08 | 21.15 | 22.20 | +1.33 | +6.73% | 131 | 18,932 | 36.23% |
| AAPL240621C00150000 | 2022-06-24 3:50PM EDT | 2024-06-21 | 24.25 | 24.70 | 25.40 | +1.34 | +5.85% | 288 | 15,015 | 36.19% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00150000 | 2022-06-24 3:54PM EDT | 2022-07-01 | 9.05 | 7.65 | 9.00 | -2.94 | -24.52% | 58 | 929 | 48.05% |
| AAPL220708P00150000 | 2022-06-24 3:48PM EDT | 2022-07-08 | 9.75 | 8.10 | 8.80 | -2.34 | -19.35% | 343 | 573 | 27.64% |
| AAPL220715P00150000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 9.35 | 8.70 | 9.40 | -2.95 | -23.98% | 627 | 31,189 | 29.30% |
| AAPL220722P00150000 | 2022-06-24 3:13PM EDT | 2022-07-22 | 11.00 | 7.95 | 11.15 | -1.70 | -13.39% | 61 | 804 | 39.28% |
| AAPL220729P00150000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 11.00 | 9.55 | 10.85 | -2.50 | -18.52% | 34 | 975 | 32.85% |
| AAPL220805P00150000 | 2022-06-24 2:37PM EDT | 2022-08-05 | 12.45 | 9.85 | 13.45 | +12.45 | - | 54 | 1 | 44.96% |
| AAPL220819P00150000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 12.10 | 11.75 | 12.20 | -2.48 | -17.01% | 989 | 34,024 | 32.58% |
| AAPL220916P00150000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 13.25 | 13.00 | 13.45 | -2.40 | -15.34% | 194 | 53,135 | 31.41% |
| AAPL221021P00150000 | 2022-06-24 3:55PM EDT | 2022-10-21 | 14.97 | 14.40 | 14.80 | -1.93 | -11.42% | 75 | 6,730 | 30.68% |
| AAPL221118P00150000 | 2022-06-24 3:59PM EDT | 2022-11-18 | 16.00 | 15.65 | 16.15 | -2.15 | -11.85% | 162 | 6,360 | 31.44% |
| AAPL221216P00150000 | 2022-06-24 3:58PM EDT | 2022-12-16 | 16.92 | 16.45 | 16.95 | -2.13 | -11.18% | 39 | 4,615 | 30.87% |
| AAPL230120P00150000 | 2022-06-24 3:44PM EDT | 2023-01-20 | 18.10 | 17.25 | 17.80 | -1.60 | -8.12% | 285 | 32,316 | 30.17% |
| AAPL230317P00150000 | 2022-06-24 2:08PM EDT | 2023-03-17 | 19.90 | 18.70 | 19.20 | -1.17 | -5.55% | 82 | 14,299 | 29.72% |
| AAPL230616P00150000 | 2022-06-24 2:28PM EDT | 2023-06-16 | 21.52 | 20.30 | 21.65 | -1.55 | -6.72% | 239 | 14,359 | 30.04% |
| AAPL230915P00150000 | 2022-06-24 3:26PM EDT | 2023-09-15 | 22.90 | 21.90 | 22.70 | -1.20 | -4.98% | 58 | 2,346 | 28.49% |
| AAPL240119P00150000 | 2022-06-24 3:16PM EDT | 2024-01-19 | 24.55 | 23.45 | 24.55 | -1.25 | -4.84% | 37 | 18,316 | 27.77% |
| AAPL240621P00150000 | 2022-06-24 12:15PM EDT | 2024-06-21 | 26.40 | 25.20 | 26.55 | -2.00 | -7.04% | 2 | 1,674 | 27.17% |
© 2022 Yahoo. All rights reserved.
