Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.93+2.21 (+1.62%)
At close: 04:00PM EDT
139.02 +0.09 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001550002022-07-01 3:59PM EDT2022-07-080.020.010.02-0.01-33.33%1,0884,41635.94%
AAPL220715C001550002022-07-01 3:59PM EDT2022-07-150.100.080.10-0.01-9.09%92525,93330.86%
AAPL220722C001550002022-07-01 3:59PM EDT2022-07-220.250.210.28-0.02-7.41%6657,26130.37%
AAPL220729C001550002022-07-01 3:59PM EDT2022-07-290.800.710.87+0.08+11.11%8748,04235.03%
AAPL220805C001550002022-07-01 3:57PM EDT2022-08-051.040.811.26+0.06+6.12%7851,87235.14%
AAPL220819C001550002022-07-01 3:59PM EDT2022-08-191.651.531.67+0.11+7.14%1,55519,66032.67%
AAPL220916C001550002022-07-01 3:58PM EDT2022-09-162.792.642.87+0.43+18.22%71015,77732.30%
AAPL221021C001550002022-07-01 3:50PM EDT2022-10-214.204.254.40+0.15+3.70%3703,92732.68%
AAPL221118C001550002022-07-01 3:36PM EDT2022-11-185.605.605.75+0.55+10.89%1484,74133.61%
AAPL221216C001550002022-07-01 3:52PM EDT2022-12-166.506.406.95+0.55+9.24%1541,61934.12%
AAPL230120C001550002022-07-01 3:41PM EDT2023-01-207.817.708.00+0.64+8.93%27421,83233.72%
AAPL230317C001550002022-07-01 3:59PM EDT2023-03-179.959.5510.15+1.15+13.07%395,78834.61%
AAPL230616C001550002022-07-01 3:06PM EDT2023-06-1612.2512.0012.95+0.30+2.51%4313,20435.02%
AAPL230915C001550002022-06-30 2:28PM EDT2023-09-1514.6014.1515.40+0.11+0.76%341,34935.24%
AAPL240119C001550002022-07-01 3:58PM EDT2024-01-1918.0316.7020.00+1.08+6.37%283,50237.74%
AAPL240621C001550002022-07-01 3:29PM EDT2024-06-2121.1019.9522.70+0.40+1.93%113,64136.93%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001550002022-07-01 3:04PM EDT2022-07-0817.1015.7516.500.00-145061.33%
AAPL220715P001550002022-07-01 3:58PM EDT2022-07-1516.1915.9516.65-2.96-15.46%30010,55845.00%
AAPL220722P001550002022-07-01 3:32PM EDT2022-07-2216.6315.9018.50-2.64-13.70%1111458.66%
AAPL220729P001550002022-07-01 2:58PM EDT2022-07-2917.1515.8519.00-1.20-6.54%276354.71%
AAPL220805P001550002022-07-01 2:18PM EDT2022-08-0518.2515.9018.80-0.10-0.54%2947.27%
AAPL220819P001550002022-07-01 3:44PM EDT2022-08-1917.9016.1518.70-1.81-9.18%419,46139.15%
AAPL220916P001550002022-07-01 3:29PM EDT2022-09-1619.1017.4519.00-1.00-4.98%715,48132.62%
AAPL221021P001550002022-07-01 3:02PM EDT2022-10-2120.3519.3520.45-0.81-3.83%4023,48732.62%
AAPL221118P001550002022-07-01 3:54PM EDT2022-11-1821.1020.1021.25-1.24-5.55%286,31231.79%
AAPL221216P001550002022-07-01 3:59PM EDT2022-12-1621.5820.7522.00-2.74-11.27%2453331.21%
AAPL230120P001550002022-07-01 3:32PM EDT2023-01-2022.6222.0022.85-1.28-5.36%3218,28030.60%
AAPL230317P001550002022-07-01 3:33PM EDT2023-03-1724.0023.4024.40-0.52-2.12%18,18430.60%
AAPL230616P001550002022-06-29 3:29PM EDT2023-06-1627.2525.4026.10+2.45+9.88%195,13429.56%
AAPL230915P001550002022-06-29 1:41PM EDT2023-09-1526.3525.7529.000.00-11,22431.18%
AAPL240119P001550002022-07-01 3:55PM EDT2024-01-1928.9527.4529.85-1.96-6.34%54,01728.75%
AAPL240621P001550002022-06-27 10:46AM EDT2024-06-2128.0529.2032.750.00-222229.23%