Singapore markets open in 1 hour 51 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,166.59 -271.32 (-1.27%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00160000 | 2022-06-24 3:45PM EDT | 2022-07-01 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4,094 | 4,677 | 39.45% |
| AAPL220708C00160000 | 2022-06-24 3:55PM EDT | 2022-07-08 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 78 | 4,444 | 30.18% |
| AAPL220715C00160000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 2,270 | 27,296 | 28.32% |
| AAPL220722C00160000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 0.26 | 0.19 | 0.27 | +0.07 | +36.84% | 440 | 1,615 | 28.08% |
| AAPL220729C00160000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 0.75 | 0.61 | 0.77 | +0.19 | +33.93% | 2,737 | 2,986 | 32.25% |
| AAPL220805C00160000 | 2022-06-24 3:59PM EDT | 2022-08-05 | 0.95 | 0.79 | 1.00 | +0.95 | - | 400 | 110 | 31.69% |
| AAPL220819C00160000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 1.45 | 1.40 | 1.49 | +0.36 | +33.03% | 2,913 | 23,450 | 31.10% |
| AAPL220916C00160000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 2.50 | 2.42 | 2.57 | +0.54 | +27.55% | 3,911 | 40,936 | 31.04% |
| AAPL221021C00160000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 3.84 | 3.80 | 3.90 | +0.69 | +21.90% | 288 | 8,876 | 31.21% |
| AAPL221118C00160000 | 2022-06-24 3:52PM EDT | 2022-11-18 | 4.80 | 5.00 | 5.20 | +0.55 | +12.94% | 182 | 7,067 | 32.27% |
| AAPL221216C00160000 | 2022-06-24 3:55PM EDT | 2022-12-16 | 5.95 | 5.45 | 6.60 | +0.80 | +15.53% | 172 | 2,960 | 33.53% |
| AAPL230120C00160000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 7.25 | 7.20 | 7.30 | +1.00 | +16.00% | 645 | 30,589 | 32.36% |
| AAPL230317C00160000 | 2022-06-24 3:59PM EDT | 2023-03-17 | 9.15 | 9.05 | 9.40 | +1.00 | +12.27% | 52 | 7,979 | 33.34% |
| AAPL230616C00160000 | 2022-06-24 3:59PM EDT | 2023-06-16 | 11.90 | 11.75 | 12.10 | +1.30 | +12.26% | 137 | 23,778 | 33.75% |
| AAPL230915C00160000 | 2022-06-24 3:58PM EDT | 2023-09-15 | 14.20 | 13.85 | 14.80 | +1.20 | +9.23% | 145 | 3,683 | 34.49% |
| AAPL240119C00160000 | 2022-06-24 3:59PM EDT | 2024-01-19 | 17.24 | 17.05 | 17.80 | +1.44 | +9.11% | 67 | 16,536 | 34.72% |
| AAPL240621C00160000 | 2022-06-24 3:55PM EDT | 2024-06-21 | 20.50 | 20.50 | 21.00 | +2.25 | +12.33% | 105 | 3,383 | 34.83% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00160000 | 2022-06-24 3:55PM EDT | 2022-07-01 | 18.84 | 17.80 | 18.65 | -3.81 | -16.82% | 127 | 66 | 61.33% |
| AAPL220708P00160000 | 2022-06-24 12:13PM EDT | 2022-07-08 | 19.85 | 17.85 | 18.70 | -3.50 | -14.99% | 25 | 12 | 43.07% |
| AAPL220715P00160000 | 2022-06-24 3:43PM EDT | 2022-07-15 | 19.56 | 18.00 | 18.85 | -2.17 | -9.99% | 288 | 42,815 | 37.74% |
| AAPL220722P00160000 | 2022-06-24 3:55PM EDT | 2022-07-22 | 18.91 | 16.05 | 20.55 | -3.92 | -17.17% | 6 | 76 | 51.27% |
| AAPL220729P00160000 | 2022-06-24 11:15AM EDT | 2022-07-29 | 20.30 | 17.10 | 20.70 | -1.70 | -7.73% | 4 | 321 | 46.88% |
| AAPL220805P00160000 | 2022-06-24 10:59AM EDT | 2022-08-05 | 20.24 | 17.20 | 21.35 | +20.24 | - | 2 | 40 | 47.18% |
| AAPL220819P00160000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 19.65 | 19.25 | 19.70 | -2.91 | -12.90% | 88 | 18,651 | 30.19% |
| AAPL220916P00160000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 20.45 | 20.00 | 20.55 | -2.85 | -12.23% | 172 | 16,838 | 29.25% |
| AAPL221021P00160000 | 2022-06-24 2:17PM EDT | 2022-10-21 | 22.55 | 21.00 | 21.50 | -2.15 | -8.70% | 97 | 5,592 | 28.41% |
| AAPL221118P00160000 | 2022-06-24 11:28AM EDT | 2022-11-18 | 23.50 | 21.95 | 22.60 | -1.60 | -6.37% | 7 | 6,734 | 29.27% |
| AAPL221216P00160000 | 2022-06-24 3:14PM EDT | 2022-12-16 | 24.10 | 22.75 | 23.25 | -2.87 | -10.64% | 91 | 608 | 28.74% |
| AAPL230120P00160000 | 2022-06-24 3:58PM EDT | 2023-01-20 | 24.00 | 23.45 | 23.75 | -2.20 | -8.40% | 109 | 44,496 | 27.55% |
| AAPL230317P00160000 | 2022-06-22 10:41AM EDT | 2023-03-17 | 28.01 | 24.75 | 25.35 | 0.00 | - | 10 | 6,677 | 28.12% |
| AAPL230616P00160000 | 2022-06-24 12:02PM EDT | 2023-06-16 | 27.50 | 26.40 | 27.25 | -2.40 | -8.03% | 41 | 5,799 | 27.88% |
| AAPL230915P00160000 | 2022-06-24 11:15AM EDT | 2023-09-15 | 29.00 | 27.20 | 28.95 | -2.82 | -8.86% | 113 | 1,522 | 27.70% |
| AAPL240119P00160000 | 2022-06-24 12:03PM EDT | 2024-01-19 | 30.39 | 29.25 | 30.50 | -1.51 | -4.73% | 413 | 10,444 | 26.72% |
| AAPL240621P00160000 | 2022-06-24 9:55AM EDT | 2024-06-21 | 32.10 | 31.10 | 32.40 | -1.65 | -4.89% | 1 | 3,509 | 26.14% |
© 2022 Yahoo. All rights reserved.
