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:165.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001650002022-07-01 3:27PM EDT2022-07-080.010.000.020.00-682,63350.00%
AAPL220715C001650002022-07-01 3:45PM EDT2022-07-150.020.020.03-0.01-33.33%19924,73237.89%
AAPL220722C001650002022-07-01 3:39PM EDT2022-07-220.050.050.10-0.02-28.57%421,58336.13%
AAPL220729C001650002022-07-01 3:28PM EDT2022-07-290.170.170.21-0.03-15.00%1972,49335.25%
AAPL220805C001650002022-07-01 1:38PM EDT2022-08-050.260.220.29-0.01-3.70%749633.37%
AAPL220819C001650002022-07-01 3:59PM EDT2022-08-190.540.470.540.00-72214,40732.06%
AAPL220916C001650002022-07-01 3:58PM EDT2022-09-161.131.061.15+0.03+2.73%29916,70030.91%
AAPL221021C001650002022-07-01 3:59PM EDT2022-10-212.152.102.16+0.20+10.26%4515,82431.17%
AAPL221118C001650002022-07-01 3:59PM EDT2022-11-183.153.103.20+0.31+10.92%1994,88832.17%
AAPL221216C001650002022-07-01 3:55PM EDT2022-12-163.953.754.10+0.25+6.76%1042,10832.45%
AAPL230120C001650002022-07-01 3:58PM EDT2023-01-205.004.755.10+0.45+9.89%47125,27632.47%
AAPL230317C001650002022-07-01 2:21PM EDT2023-03-176.456.607.00+0.25+4.03%66,02733.42%
AAPL230616C001650002022-07-01 3:52PM EDT2023-06-169.158.759.80+0.40+4.57%334,98834.34%
AAPL230915C001650002022-07-01 1:47PM EDT2023-09-1511.0511.0012.15-0.28-2.47%12,31634.63%
AAPL240119C001650002022-07-01 12:25PM EDT2024-01-1913.7514.1015.50+0.10+0.73%108,19335.49%
AAPL240621C001650002022-06-30 3:04PM EDT2024-06-2116.9015.6020.000.00-71,05237.29%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001650002022-07-01 3:23PM EDT2022-07-0825.9525.2026.75-2.01-7.19%2195.80%
AAPL220715P001650002022-07-01 3:47PM EDT2022-07-1526.4225.5526.55-2.43-8.42%833,55860.01%
AAPL220722P001650002022-06-27 9:59AM EDT2022-07-2223.1224.3028.500.00-1676.53%
AAPL220729P001650002022-07-01 3:33PM EDT2022-07-2926.5124.3528.50+1.51+6.04%21665.87%
AAPL220805P001650002022-06-28 3:59PM EDT2022-08-0526.9924.5528.850.00-2261.65%
AAPL220819P001650002022-07-01 3:46PM EDT2022-08-1926.7824.9527.70-1.55-5.47%404,86043.20%
AAPL220916P001650002022-07-01 3:47PM EDT2022-09-1627.2625.3028.25-2.39-8.06%2810,39037.81%
AAPL221021P001650002022-07-01 3:43PM EDT2022-10-2127.8727.3028.80-2.68-8.77%22,51433.91%
AAPL221118P001650002022-06-30 1:55PM EDT2022-11-1829.3027.8528.900.00-383,19030.71%
AAPL221216P001650002022-07-01 2:11PM EDT2022-12-1630.3027.6529.55-0.20-0.66%6823130.36%
AAPL230120P001650002022-07-01 3:41PM EDT2023-01-2029.8528.8529.95-3.40-10.23%1422,53828.86%
AAPL230317P001650002022-07-01 3:01PM EDT2023-03-1731.2029.7532.00-2.65-7.83%122,73830.84%
AAPL230616P001650002022-07-01 3:25PM EDT2023-06-1632.7531.7032.95-1.25-3.68%413,53228.52%
AAPL230915P001650002022-06-30 3:44PM EDT2023-09-1535.1032.5534.200.00-497027.67%
AAPL240119P001650002022-06-29 11:18AM EDT2024-01-1934.2033.7536.500.00-324,06727.97%
AAPL240621P001650002022-06-30 10:07AM EDT2024-06-2139.6035.2039.250.00-122128.47%