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
19,219.22 -79.47 (-0.41%) 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:165.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00165000 | 2022-07-01 3:27PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 68 | 2,633 | 50.00% |
| AAPL220715C00165000 | 2022-07-01 3:45PM EDT | 2022-07-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 199 | 24,732 | 37.89% |
| AAPL220722C00165000 | 2022-07-01 3:39PM EDT | 2022-07-22 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 42 | 1,583 | 36.13% |
| AAPL220729C00165000 | 2022-07-01 3:28PM EDT | 2022-07-29 | 0.17 | 0.17 | 0.21 | -0.03 | -15.00% | 197 | 2,493 | 35.25% |
| AAPL220805C00165000 | 2022-07-01 1:38PM EDT | 2022-08-05 | 0.26 | 0.22 | 0.29 | -0.01 | -3.70% | 7 | 496 | 33.37% |
| AAPL220819C00165000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 0.54 | 0.47 | 0.54 | 0.00 | - | 722 | 14,407 | 32.06% |
| AAPL220916C00165000 | 2022-07-01 3:58PM EDT | 2022-09-16 | 1.13 | 1.06 | 1.15 | +0.03 | +2.73% | 299 | 16,700 | 30.91% |
| AAPL221021C00165000 | 2022-07-01 3:59PM EDT | 2022-10-21 | 2.15 | 2.10 | 2.16 | +0.20 | +10.26% | 451 | 5,824 | 31.17% |
| AAPL221118C00165000 | 2022-07-01 3:59PM EDT | 2022-11-18 | 3.15 | 3.10 | 3.20 | +0.31 | +10.92% | 199 | 4,888 | 32.17% |
| AAPL221216C00165000 | 2022-07-01 3:55PM EDT | 2022-12-16 | 3.95 | 3.75 | 4.10 | +0.25 | +6.76% | 104 | 2,108 | 32.45% |
| AAPL230120C00165000 | 2022-07-01 3:58PM EDT | 2023-01-20 | 5.00 | 4.75 | 5.10 | +0.45 | +9.89% | 471 | 25,276 | 32.47% |
| AAPL230317C00165000 | 2022-07-01 2:21PM EDT | 2023-03-17 | 6.45 | 6.60 | 7.00 | +0.25 | +4.03% | 6 | 6,027 | 33.42% |
| AAPL230616C00165000 | 2022-07-01 3:52PM EDT | 2023-06-16 | 9.15 | 8.75 | 9.80 | +0.40 | +4.57% | 33 | 4,988 | 34.34% |
| AAPL230915C00165000 | 2022-07-01 1:47PM EDT | 2023-09-15 | 11.05 | 11.00 | 12.15 | -0.28 | -2.47% | 1 | 2,316 | 34.63% |
| AAPL240119C00165000 | 2022-07-01 12:25PM EDT | 2024-01-19 | 13.75 | 14.10 | 15.50 | +0.10 | +0.73% | 10 | 8,193 | 35.49% |
| AAPL240621C00165000 | 2022-06-30 3:04PM EDT | 2024-06-21 | 16.90 | 15.60 | 20.00 | 0.00 | - | 7 | 1,052 | 37.29% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00165000 | 2022-07-01 3:23PM EDT | 2022-07-08 | 25.95 | 25.20 | 26.75 | -2.01 | -7.19% | 2 | 1 | 95.80% |
| AAPL220715P00165000 | 2022-07-01 3:47PM EDT | 2022-07-15 | 26.42 | 25.55 | 26.55 | -2.43 | -8.42% | 83 | 3,558 | 60.01% |
| AAPL220722P00165000 | 2022-06-27 9:59AM EDT | 2022-07-22 | 23.12 | 24.30 | 28.50 | 0.00 | - | 1 | 6 | 76.53% |
| AAPL220729P00165000 | 2022-07-01 3:33PM EDT | 2022-07-29 | 26.51 | 24.35 | 28.50 | +1.51 | +6.04% | 2 | 16 | 65.87% |
| AAPL220805P00165000 | 2022-06-28 3:59PM EDT | 2022-08-05 | 26.99 | 24.55 | 28.85 | 0.00 | - | 2 | 2 | 61.65% |
| AAPL220819P00165000 | 2022-07-01 3:46PM EDT | 2022-08-19 | 26.78 | 24.95 | 27.70 | -1.55 | -5.47% | 40 | 4,860 | 43.20% |
| AAPL220916P00165000 | 2022-07-01 3:47PM EDT | 2022-09-16 | 27.26 | 25.30 | 28.25 | -2.39 | -8.06% | 28 | 10,390 | 37.81% |
| AAPL221021P00165000 | 2022-07-01 3:43PM EDT | 2022-10-21 | 27.87 | 27.30 | 28.80 | -2.68 | -8.77% | 2 | 2,514 | 33.91% |
| AAPL221118P00165000 | 2022-06-30 1:55PM EDT | 2022-11-18 | 29.30 | 27.85 | 28.90 | 0.00 | - | 38 | 3,190 | 30.71% |
| AAPL221216P00165000 | 2022-07-01 2:11PM EDT | 2022-12-16 | 30.30 | 27.65 | 29.55 | -0.20 | -0.66% | 68 | 231 | 30.36% |
| AAPL230120P00165000 | 2022-07-01 3:41PM EDT | 2023-01-20 | 29.85 | 28.85 | 29.95 | -3.40 | -10.23% | 14 | 22,538 | 28.86% |
| AAPL230317P00165000 | 2022-07-01 3:01PM EDT | 2023-03-17 | 31.20 | 29.75 | 32.00 | -2.65 | -7.83% | 12 | 2,738 | 30.84% |
| AAPL230616P00165000 | 2022-07-01 3:25PM EDT | 2023-06-16 | 32.75 | 31.70 | 32.95 | -1.25 | -3.68% | 41 | 3,532 | 28.52% |
| AAPL230915P00165000 | 2022-06-30 3:44PM EDT | 2023-09-15 | 35.10 | 32.55 | 34.20 | 0.00 | - | 4 | 970 | 27.67% |
| AAPL240119P00165000 | 2022-06-29 11:18AM EDT | 2024-01-19 | 34.20 | 33.75 | 36.50 | 0.00 | - | 32 | 4,067 | 27.97% |
| AAPL240621P00165000 | 2022-06-30 10:07AM EDT | 2024-06-21 | 39.60 | 35.20 | 39.25 | 0.00 | - | 1 | 221 | 28.47% |
© 2022 Yahoo. All rights reserved.
