Singapore markets close in 7 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:150.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001500002022-06-24 3:59PM EDT2022-07-010.150.140.15+0.07+87.50%14,69816,13732.03%
AAPL220708C001500002022-06-24 3:59PM EDT2022-07-080.510.460.52+0.20+64.52%5,0294,42928.66%
AAPL220715C001500002022-06-24 3:59PM EDT2022-07-151.061.001.08+0.33+45.21%10,43541,95529.52%
AAPL220722C001500002022-06-24 3:59PM EDT2022-07-221.591.551.62+0.46+40.71%2,0577,99529.94%
AAPL220729C001500002022-06-24 3:59PM EDT2022-07-292.802.392.85+0.71+33.97%9479,66735.12%
AAPL220805C001500002022-06-24 3:59PM EDT2022-08-053.152.853.55+3.15-5245636.05%
AAPL220819C001500002022-06-24 3:59PM EDT2022-08-194.003.954.10+0.85+26.98%3,81424,84033.77%
AAPL220916C001500002022-06-24 3:59PM EDT2022-09-165.505.455.60+1.00+22.22%2,12924,74033.30%
AAPL221021C001500002022-06-24 3:59PM EDT2022-10-217.107.157.40+1.05+17.36%4035,28233.67%
AAPL221118C001500002022-06-24 3:59PM EDT2022-11-188.688.508.80+1.27+17.14%2236,16234.24%
AAPL221216C001500002022-06-24 3:54PM EDT2022-12-169.509.659.90+1.00+11.76%552,08734.20%
AAPL230120C001500002022-06-24 3:59PM EDT2023-01-2011.0510.8511.15+1.35+13.92%39937,96934.14%
AAPL230317C001500002022-06-24 3:58PM EDT2023-03-1713.0012.8513.40+1.50+13.04%11918,63735.00%
AAPL230616C001500002022-06-24 3:59PM EDT2023-06-1616.0015.8016.35+1.50+10.34%31710,18835.47%
AAPL230915C001500002022-06-24 3:54PM EDT2023-09-1518.0517.9518.75+1.30+7.76%1013,32035.49%
AAPL240119C001500002022-06-24 3:58PM EDT2024-01-1921.0821.1522.20+1.33+6.73%13118,93236.23%
AAPL240621C001500002022-06-24 3:50PM EDT2024-06-2124.2524.7025.40+1.34+5.85%28815,01536.19%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001500002022-06-24 3:54PM EDT2022-07-019.057.659.00-2.94-24.52%5892948.05%
AAPL220708P001500002022-06-24 3:48PM EDT2022-07-089.758.108.80-2.34-19.35%34357327.64%
AAPL220715P001500002022-06-24 3:59PM EDT2022-07-159.358.709.40-2.95-23.98%62731,18929.30%
AAPL220722P001500002022-06-24 3:13PM EDT2022-07-2211.007.9511.15-1.70-13.39%6180439.28%
AAPL220729P001500002022-06-24 3:59PM EDT2022-07-2911.009.5510.85-2.50-18.52%3497532.85%
AAPL220805P001500002022-06-24 2:37PM EDT2022-08-0512.459.8513.45+12.45-54144.96%
AAPL220819P001500002022-06-24 3:59PM EDT2022-08-1912.1011.7512.20-2.48-17.01%98934,02432.58%
AAPL220916P001500002022-06-24 3:59PM EDT2022-09-1613.2513.0013.45-2.40-15.34%19453,13531.41%
AAPL221021P001500002022-06-24 3:55PM EDT2022-10-2114.9714.4014.80-1.93-11.42%756,73030.68%
AAPL221118P001500002022-06-24 3:59PM EDT2022-11-1816.0015.6516.15-2.15-11.85%1626,36031.44%
AAPL221216P001500002022-06-24 3:58PM EDT2022-12-1616.9216.4516.95-2.13-11.18%394,61530.87%
AAPL230120P001500002022-06-24 3:44PM EDT2023-01-2018.1017.2517.80-1.60-8.12%28532,31630.17%
AAPL230317P001500002022-06-24 2:08PM EDT2023-03-1719.9018.7019.20-1.17-5.55%8214,29929.72%
AAPL230616P001500002022-06-24 2:28PM EDT2023-06-1621.5220.3021.65-1.55-6.72%23914,35930.04%
AAPL230915P001500002022-06-24 3:26PM EDT2023-09-1522.9021.9022.70-1.20-4.98%582,34628.49%
AAPL240119P001500002022-06-24 3:16PM EDT2024-01-1924.5523.4524.55-1.25-4.84%3718,31627.77%
AAPL240621P001500002022-06-24 12:15PM EDT2024-06-2126.4025.2026.55-2.00-7.04%21,67427.17%