Singapore markets open in 1 hour 51 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:160.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001600002022-06-24 3:45PM EDT2022-07-010.010.010.020.00-4,0944,67739.45%
AAPL220708C001600002022-06-24 3:55PM EDT2022-07-080.050.030.05+0.02+66.67%784,44430.18%
AAPL220715C001600002022-06-24 3:59PM EDT2022-07-150.130.110.13+0.03+30.00%2,27027,29628.32%
AAPL220722C001600002022-06-24 3:59PM EDT2022-07-220.260.190.27+0.07+36.84%4401,61528.08%
AAPL220729C001600002022-06-24 3:59PM EDT2022-07-290.750.610.77+0.19+33.93%2,7372,98632.25%
AAPL220805C001600002022-06-24 3:59PM EDT2022-08-050.950.791.00+0.95-40011031.69%
AAPL220819C001600002022-06-24 3:59PM EDT2022-08-191.451.401.49+0.36+33.03%2,91323,45031.10%
AAPL220916C001600002022-06-24 3:59PM EDT2022-09-162.502.422.57+0.54+27.55%3,91140,93631.04%
AAPL221021C001600002022-06-24 3:59PM EDT2022-10-213.843.803.90+0.69+21.90%2888,87631.21%
AAPL221118C001600002022-06-24 3:52PM EDT2022-11-184.805.005.20+0.55+12.94%1827,06732.27%
AAPL221216C001600002022-06-24 3:55PM EDT2022-12-165.955.456.60+0.80+15.53%1722,96033.53%
AAPL230120C001600002022-06-24 3:59PM EDT2023-01-207.257.207.30+1.00+16.00%64530,58932.36%
AAPL230317C001600002022-06-24 3:59PM EDT2023-03-179.159.059.40+1.00+12.27%527,97933.34%
AAPL230616C001600002022-06-24 3:59PM EDT2023-06-1611.9011.7512.10+1.30+12.26%13723,77833.75%
AAPL230915C001600002022-06-24 3:58PM EDT2023-09-1514.2013.8514.80+1.20+9.23%1453,68334.49%
AAPL240119C001600002022-06-24 3:59PM EDT2024-01-1917.2417.0517.80+1.44+9.11%6716,53634.72%
AAPL240621C001600002022-06-24 3:55PM EDT2024-06-2120.5020.5021.00+2.25+12.33%1053,38334.83%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001600002022-06-24 3:55PM EDT2022-07-0118.8417.8018.65-3.81-16.82%1276661.33%
AAPL220708P001600002022-06-24 12:13PM EDT2022-07-0819.8517.8518.70-3.50-14.99%251243.07%
AAPL220715P001600002022-06-24 3:43PM EDT2022-07-1519.5618.0018.85-2.17-9.99%28842,81537.74%
AAPL220722P001600002022-06-24 3:55PM EDT2022-07-2218.9116.0520.55-3.92-17.17%67651.27%
AAPL220729P001600002022-06-24 11:15AM EDT2022-07-2920.3017.1020.70-1.70-7.73%432146.88%
AAPL220805P001600002022-06-24 10:59AM EDT2022-08-0520.2417.2021.35+20.24-24047.18%
AAPL220819P001600002022-06-24 3:59PM EDT2022-08-1919.6519.2519.70-2.91-12.90%8818,65130.19%
AAPL220916P001600002022-06-24 3:59PM EDT2022-09-1620.4520.0020.55-2.85-12.23%17216,83829.25%
AAPL221021P001600002022-06-24 2:17PM EDT2022-10-2122.5521.0021.50-2.15-8.70%975,59228.41%
AAPL221118P001600002022-06-24 11:28AM EDT2022-11-1823.5021.9522.60-1.60-6.37%76,73429.27%
AAPL221216P001600002022-06-24 3:14PM EDT2022-12-1624.1022.7523.25-2.87-10.64%9160828.74%
AAPL230120P001600002022-06-24 3:58PM EDT2023-01-2024.0023.4523.75-2.20-8.40%10944,49627.55%
AAPL230317P001600002022-06-22 10:41AM EDT2023-03-1728.0124.7525.350.00-106,67728.12%
AAPL230616P001600002022-06-24 12:02PM EDT2023-06-1627.5026.4027.25-2.40-8.03%415,79927.88%
AAPL230915P001600002022-06-24 11:15AM EDT2023-09-1529.0027.2028.95-2.82-8.86%1131,52227.70%
AAPL240119P001600002022-06-24 12:03PM EDT2024-01-1930.3929.2530.50-1.51-4.73%41310,44426.72%
AAPL240621P001600002022-06-24 9:55AM EDT2024-06-2132.1031.1032.40-1.65-4.89%13,50926.14%