Singapore markets open in 3 hours 27 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,818.83 -2.72 (-0.07%) Dow
31,029.31 +82.32 (+0.27%) Nasdaq
11,177.89 -3.65 (-0.03%) BTC-USD
20,291.92 -43.92 (-0.22%) CMC Crypto 200
434.46 -5.20 (-1.18%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00175000 | 2022-06-27 3:39PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,177 | 84.38% |
| AAPL220708C00175000 | 2022-06-29 3:15PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 49.22% |
| AAPL220715C00175000 | 2022-06-29 3:59PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20,301 | 41,191 | 42.58% |
| AAPL220722C00175000 | 2022-06-29 3:26PM EDT | 2022-07-22 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 52 | 456 | 40.63% |
| AAPL220729C00175000 | 2022-06-29 1:17PM EDT | 2022-07-29 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 12 | 522 | 36.33% |
| AAPL220805C00175000 | 2022-06-29 1:32PM EDT | 2022-08-05 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 15 | 49 | 35.01% |
| AAPL220819C00175000 | 2022-06-29 3:59PM EDT | 2022-08-19 | 0.22 | 0.20 | 0.22 | +0.03 | +15.79% | 20,601 | 11,097 | 32.23% |
| AAPL220916C00175000 | 2022-06-29 3:57PM EDT | 2022-09-16 | 0.52 | 0.50 | 0.55 | +0.07 | +15.56% | 503 | 15,968 | 30.91% |
| AAPL221021C00175000 | 2022-06-29 3:54PM EDT | 2022-10-21 | 1.07 | 1.05 | 1.13 | +0.12 | +12.63% | 280 | 5,827 | 30.53% |
| AAPL221118C00175000 | 2022-06-29 3:59PM EDT | 2022-11-18 | 1.77 | 1.70 | 1.82 | +0.19 | +12.03% | 41 | 7,272 | 31.25% |
| AAPL221216C00175000 | 2022-06-29 3:35PM EDT | 2022-12-16 | 2.40 | 2.30 | 2.41 | +0.32 | +15.38% | 73 | 3,227 | 31.18% |
| AAPL230120C00175000 | 2022-06-29 2:52PM EDT | 2023-01-20 | 3.20 | 3.05 | 3.25 | +0.40 | +14.29% | 127 | 21,539 | 31.44% |
| AAPL230317C00175000 | 2022-06-29 12:47PM EDT | 2023-03-17 | 4.60 | 4.50 | 4.85 | +0.15 | +3.37% | 41 | 6,549 | 32.45% |
| AAPL230616C00175000 | 2022-06-29 3:47PM EDT | 2023-06-16 | 6.90 | 6.80 | 7.00 | -0.70 | -9.21% | 138 | 26,331 | 32.72% |
| AAPL230915C00175000 | 2022-06-29 11:23AM EDT | 2023-09-15 | 9.10 | 8.75 | 9.20 | -0.60 | -6.19% | 1 | 4,726 | 33.23% |
| AAPL240119C00175000 | 2022-06-29 9:33AM EDT | 2024-01-19 | 10.65 | 11.35 | 11.90 | -0.27 | -2.47% | 1 | 10,331 | 33.52% |
| AAPL240621C00175000 | 2022-06-29 2:48PM EDT | 2024-06-21 | 14.70 | 14.45 | 15.05 | +0.80 | +5.76% | 65 | 3,715 | 33.94% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00175000 | 2022-06-16 9:37AM EDT | 2022-07-01 | 43.71 | 35.55 | 35.95 | 0.00 | - | 1 | 0 | 129.69% |
| AAPL220708P00175000 | 2022-06-16 12:29PM EDT | 2022-07-08 | 44.02 | 35.55 | 35.95 | 0.00 | - | 2 | 0 | 71.09% |
| AAPL220715P00175000 | 2022-06-29 2:47PM EDT | 2022-07-15 | 35.95 | 35.55 | 35.95 | -1.06 | -2.86% | 1,320 | 678 | 54.49% |
| AAPL220722P00175000 | 2022-06-08 9:30AM EDT | 2022-07-22 | 26.55 | 35.50 | 36.00 | 0.00 | - | 1 | 1 | 47.80% |
| AAPL220729P00175000 | 2022-06-29 3:47PM EDT | 2022-07-29 | 35.80 | 35.50 | 36.05 | -3.30 | -8.44% | 2 | 0 | 43.56% |
| AAPL220819P00175000 | 2022-06-29 9:58AM EDT | 2022-08-19 | 35.72 | 35.60 | 36.05 | +2.79 | +8.47% | 3 | 3,426 | 33.64% |
| AAPL220916P00175000 | 2022-06-28 3:44PM EDT | 2022-09-16 | 37.54 | 35.75 | 36.25 | 0.00 | - | 1 | 10,571 | 30.10% |
| AAPL221021P00175000 | 2022-06-27 9:50AM EDT | 2022-10-21 | 34.20 | 36.05 | 36.60 | 0.00 | - | 10 | 1,925 | 28.33% |
| AAPL221118P00175000 | 2022-06-29 2:37PM EDT | 2022-11-18 | 36.45 | 36.50 | 37.05 | +0.50 | +1.39% | 12 | 1,475 | 28.33% |
| AAPL221216P00175000 | 2022-06-24 2:32PM EDT | 2022-12-16 | 36.10 | 36.75 | 37.45 | 0.00 | - | 3 | 230 | 27.95% |
| AAPL230120P00175000 | 2022-06-24 3:13PM EDT | 2023-01-20 | 36.62 | 37.20 | 37.80 | 0.00 | - | 13 | 20,483 | 26.95% |
| AAPL230317P00175000 | 2022-06-23 10:57AM EDT | 2023-03-17 | 39.46 | 38.00 | 38.75 | 0.00 | - | 23 | 1,102 | 27.08% |
| AAPL230616P00175000 | 2022-06-29 3:21PM EDT | 2023-06-16 | 39.40 | 39.30 | 39.90 | +1.02 | +2.66% | 40 | 2,642 | 26.28% |
| AAPL230915P00175000 | 2022-06-27 9:31AM EDT | 2023-09-15 | 37.47 | 40.15 | 40.85 | 0.00 | - | 1 | 497 | 25.44% |
| AAPL240119P00175000 | 2022-06-29 2:58PM EDT | 2024-01-19 | 41.85 | 41.40 | 42.10 | +0.25 | +0.60% | 240 | 5,111 | 24.66% |
| AAPL240621P00175000 | 2022-06-27 3:57PM EDT | 2024-06-21 | 41.50 | 42.65 | 43.50 | 0.00 | - | 206 | 2,988 | 23.97% |
© 2022 Yahoo. All rights reserved.
