Singapore markets close in 6 hours 16 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:170.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001700002022-06-24 3:16PM EDT2022-07-010.010.000.010.00-814,21253.13%
AAPL220708C001700002022-06-24 3:31PM EDT2022-07-080.020.010.020.00-10369239.84%
AAPL220715C001700002022-06-24 3:55PM EDT2022-07-150.040.030.04+0.01+33.33%1,49519,76034.18%
AAPL220722C001700002022-06-24 3:42PM EDT2022-07-220.070.050.08+0.01+16.67%3389832.13%
AAPL220729C001700002022-06-24 3:43PM EDT2022-07-290.160.170.190.00-1,32570632.72%
AAPL220805C001700002022-06-24 3:59PM EDT2022-08-050.260.150.41+0.26-1292234.42%
AAPL220819C001700002022-06-24 3:59PM EDT2022-08-190.450.450.49+0.09+25.00%46921,37830.76%
AAPL220916C001700002022-06-24 3:59PM EDT2022-09-161.000.971.08+0.20+25.00%36323,19230.30%
AAPL221021C001700002022-06-24 3:59PM EDT2022-10-211.851.811.96+0.35+23.33%5876,01330.30%
AAPL221118C001700002022-06-24 3:59PM EDT2022-11-182.802.752.89+0.44+18.64%1276,41531.13%
AAPL221216C001700002022-06-24 3:59PM EDT2022-12-163.553.154.00+0.50+16.39%1561,93732.33%
AAPL230120C001700002022-06-24 3:59PM EDT2023-01-204.504.205.00+0.60+15.38%63229,74732.41%
AAPL230317C001700002022-06-24 3:53PM EDT2023-03-176.005.707.00+0.80+15.38%1044,57133.62%
AAPL230616C001700002022-06-24 3:50PM EDT2023-06-168.478.709.00+0.87+11.45%27617,70732.96%
AAPL230915C001700002022-06-24 3:59PM EDT2023-09-1511.0010.7511.10+1.05+10.55%625,03232.98%
AAPL240119C001700002022-06-24 3:54PM EDT2024-01-1913.5013.4514.00+0.85+6.72%10111,82433.38%
AAPL240621C001700002022-06-24 3:55PM EDT2024-06-2117.0017.0517.90+1.30+8.28%411,67334.60%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001700002022-06-16 2:46PM EDT2022-07-0140.1527.5028.850.00-30102.05%
AAPL220708P001700002022-06-21 12:42PM EDT2022-07-0834.2127.5029.550.00-87254.00%
AAPL220715P001700002022-06-24 3:59PM EDT2022-07-1528.2527.9028.65-3.65-11.44%72,64247.22%
AAPL220722P001700002022-06-22 10:31AM EDT2022-07-2232.6026.1030.500.00-2266.38%
AAPL220729P001700002022-06-24 3:01PM EDT2022-07-2929.7226.3530.30-10.21-25.57%593257.07%
AAPL220819P001700002022-06-24 2:58PM EDT2022-08-1929.8028.1528.80-2.60-8.02%505,97830.40%
AAPL220916P001700002022-06-24 12:02PM EDT2022-09-1630.2528.4029.20-1.75-5.47%1422,39128.57%
AAPL221021P001700002022-06-24 1:48PM EDT2022-10-2131.0029.0029.70-1.70-5.20%715,37227.10%
AAPL221118P001700002022-06-24 3:36PM EDT2022-11-1831.3529.7030.35-2.22-6.61%1014,96127.47%
AAPL221216P001700002022-06-24 12:53PM EDT2022-12-1632.0030.1031.35-2.03-5.97%10221328.97%
AAPL230120P001700002022-06-24 3:59PM EDT2023-01-2031.4030.7531.45-3.60-10.29%1646,72826.75%
AAPL230317P001700002022-06-24 12:09PM EDT2023-03-1733.3531.8534.35-6.85-17.04%303,97631.29%
AAPL230616P001700002022-06-24 11:06AM EDT2023-06-1634.5533.4034.60-2.30-6.24%244,28727.51%
AAPL230915P001700002022-06-24 11:06AM EDT2023-09-1535.7034.3535.55-6.70-15.80%3831,50726.28%
AAPL240119P001700002022-06-24 3:16PM EDT2024-01-1937.1935.7037.15-1.54-3.98%35,09325.71%
AAPL240621P001700002022-06-24 11:30AM EDT2024-06-2138.9237.0539.35-1.42-3.52%453725.78%