Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,206.88 -102.63 (-0.53%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00155000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,088 | 4,416 | 35.94% |
| AAPL220715C00155000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 925 | 25,933 | 30.86% |
| AAPL220722C00155000 | 2022-07-01 3:59PM EDT | 2022-07-22 | 0.25 | 0.21 | 0.28 | -0.02 | -7.41% | 665 | 7,261 | 30.37% |
| AAPL220729C00155000 | 2022-07-01 3:59PM EDT | 2022-07-29 | 0.80 | 0.71 | 0.87 | +0.08 | +11.11% | 874 | 8,042 | 35.03% |
| AAPL220805C00155000 | 2022-07-01 3:57PM EDT | 2022-08-05 | 1.04 | 0.81 | 1.26 | +0.06 | +6.12% | 785 | 1,872 | 35.14% |
| AAPL220819C00155000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 1.65 | 1.53 | 1.67 | +0.11 | +7.14% | 1,555 | 19,660 | 32.67% |
| AAPL220916C00155000 | 2022-07-01 3:58PM EDT | 2022-09-16 | 2.79 | 2.64 | 2.87 | +0.43 | +18.22% | 710 | 15,777 | 32.30% |
| AAPL221021C00155000 | 2022-07-01 3:50PM EDT | 2022-10-21 | 4.20 | 4.25 | 4.40 | +0.15 | +3.70% | 370 | 3,927 | 32.68% |
| AAPL221118C00155000 | 2022-07-01 3:36PM EDT | 2022-11-18 | 5.60 | 5.60 | 5.75 | +0.55 | +10.89% | 148 | 4,741 | 33.61% |
| AAPL221216C00155000 | 2022-07-01 3:52PM EDT | 2022-12-16 | 6.50 | 6.40 | 6.95 | +0.55 | +9.24% | 154 | 1,619 | 34.12% |
| AAPL230120C00155000 | 2022-07-01 3:41PM EDT | 2023-01-20 | 7.81 | 7.70 | 8.00 | +0.64 | +8.93% | 274 | 21,832 | 33.72% |
| AAPL230317C00155000 | 2022-07-01 3:59PM EDT | 2023-03-17 | 9.95 | 9.55 | 10.15 | +1.15 | +13.07% | 39 | 5,788 | 34.61% |
| AAPL230616C00155000 | 2022-07-01 3:06PM EDT | 2023-06-16 | 12.25 | 12.00 | 12.95 | +0.30 | +2.51% | 43 | 13,204 | 35.02% |
| AAPL230915C00155000 | 2022-06-30 2:28PM EDT | 2023-09-15 | 14.60 | 14.15 | 15.40 | +0.11 | +0.76% | 34 | 1,349 | 35.24% |
| AAPL240119C00155000 | 2022-07-01 3:58PM EDT | 2024-01-19 | 18.03 | 16.70 | 20.00 | +1.08 | +6.37% | 28 | 3,502 | 37.74% |
| AAPL240621C00155000 | 2022-07-01 3:29PM EDT | 2024-06-21 | 21.10 | 19.95 | 22.70 | +0.40 | +1.93% | 11 | 3,641 | 36.93% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00155000 | 2022-07-01 3:04PM EDT | 2022-07-08 | 17.10 | 15.75 | 16.50 | 0.00 | - | 14 | 50 | 61.33% |
| AAPL220715P00155000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 16.19 | 15.95 | 16.65 | -2.96 | -15.46% | 300 | 10,558 | 45.00% |
| AAPL220722P00155000 | 2022-07-01 3:32PM EDT | 2022-07-22 | 16.63 | 15.90 | 18.50 | -2.64 | -13.70% | 11 | 114 | 58.66% |
| AAPL220729P00155000 | 2022-07-01 2:58PM EDT | 2022-07-29 | 17.15 | 15.85 | 19.00 | -1.20 | -6.54% | 2 | 763 | 54.71% |
| AAPL220805P00155000 | 2022-07-01 2:18PM EDT | 2022-08-05 | 18.25 | 15.90 | 18.80 | -0.10 | -0.54% | 2 | 9 | 47.27% |
| AAPL220819P00155000 | 2022-07-01 3:44PM EDT | 2022-08-19 | 17.90 | 16.15 | 18.70 | -1.81 | -9.18% | 41 | 9,461 | 39.15% |
| AAPL220916P00155000 | 2022-07-01 3:29PM EDT | 2022-09-16 | 19.10 | 17.45 | 19.00 | -1.00 | -4.98% | 7 | 15,481 | 32.62% |
| AAPL221021P00155000 | 2022-07-01 3:02PM EDT | 2022-10-21 | 20.35 | 19.35 | 20.45 | -0.81 | -3.83% | 402 | 3,487 | 32.62% |
| AAPL221118P00155000 | 2022-07-01 3:54PM EDT | 2022-11-18 | 21.10 | 20.10 | 21.25 | -1.24 | -5.55% | 28 | 6,312 | 31.79% |
| AAPL221216P00155000 | 2022-07-01 3:59PM EDT | 2022-12-16 | 21.58 | 20.75 | 22.00 | -2.74 | -11.27% | 24 | 533 | 31.21% |
| AAPL230120P00155000 | 2022-07-01 3:32PM EDT | 2023-01-20 | 22.62 | 22.00 | 22.85 | -1.28 | -5.36% | 32 | 18,280 | 30.60% |
| AAPL230317P00155000 | 2022-07-01 3:33PM EDT | 2023-03-17 | 24.00 | 23.40 | 24.40 | -0.52 | -2.12% | 1 | 8,184 | 30.60% |
| AAPL230616P00155000 | 2022-06-29 3:29PM EDT | 2023-06-16 | 27.25 | 25.40 | 26.10 | +2.45 | +9.88% | 19 | 5,134 | 29.56% |
| AAPL230915P00155000 | 2022-06-29 1:41PM EDT | 2023-09-15 | 26.35 | 25.75 | 29.00 | 0.00 | - | 1 | 1,224 | 31.18% |
| AAPL240119P00155000 | 2022-07-01 3:55PM EDT | 2024-01-19 | 28.95 | 27.45 | 29.85 | -1.96 | -6.34% | 5 | 4,017 | 28.75% |
| AAPL240621P00155000 | 2022-06-27 10:46AM EDT | 2024-06-21 | 28.05 | 29.20 | 32.75 | 0.00 | - | 2 | 222 | 29.23% |
© 2022 Yahoo. All rights reserved.
