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
19,259.10 -55.74 (-0.29%) 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:180.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00180000 | 2022-06-30 2:10PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,388 | 67.19% |
| AAPL220715C00180000 | 2022-07-01 3:29PM EDT | 2022-07-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 22,171 | 50.78% |
| AAPL220722C00180000 | 2022-07-01 3:36PM EDT | 2022-07-22 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 21 | 739 | 43.75% |
| AAPL220729C00180000 | 2022-07-01 1:50PM EDT | 2022-07-29 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 32 | 406 | 40.04% |
| AAPL220805C00180000 | 2022-07-01 12:43PM EDT | 2022-08-05 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 5 | 52 | 37.31% |
| AAPL220819C00180000 | 2022-07-01 3:47PM EDT | 2022-08-19 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 36 | 11,394 | 34.18% |
| AAPL220916C00180000 | 2022-07-01 3:03PM EDT | 2022-09-16 | 0.29 | 0.29 | 0.32 | 0.00 | - | 55 | 27,414 | 31.45% |
| AAPL221021C00180000 | 2022-07-01 3:39PM EDT | 2022-10-21 | 0.70 | 0.68 | 0.72 | +0.06 | +9.38% | 196 | 7,493 | 30.59% |
| AAPL221118C00180000 | 2022-07-01 3:30PM EDT | 2022-11-18 | 1.18 | 1.20 | 1.24 | +0.08 | +7.27% | 293 | 10,368 | 31.10% |
| AAPL221216C00180000 | 2022-07-01 3:04PM EDT | 2022-12-16 | 1.61 | 1.58 | 1.74 | +0.02 | +1.26% | 84 | 2,012 | 31.08% |
| AAPL230120C00180000 | 2022-07-01 3:59PM EDT | 2023-01-20 | 2.40 | 2.29 | 2.45 | +0.21 | +9.59% | 431 | 38,318 | 31.28% |
| AAPL230317C00180000 | 2022-07-01 3:36PM EDT | 2023-03-17 | 3.62 | 3.50 | 3.90 | +0.26 | +7.74% | 27 | 11,447 | 32.35% |
| AAPL230616C00180000 | 2022-07-01 1:35PM EDT | 2023-06-16 | 5.39 | 5.45 | 6.25 | +0.24 | +4.66% | 395 | 20,343 | 33.42% |
| AAPL230915C00180000 | 2022-07-01 3:48PM EDT | 2023-09-15 | 7.60 | 7.20 | 8.35 | -0.45 | -5.59% | 22 | 5,006 | 33.82% |
| AAPL240119C00180000 | 2022-07-01 3:46PM EDT | 2024-01-19 | 10.40 | 10.00 | 11.10 | +0.35 | +3.48% | 25 | 10,594 | 34.23% |
| AAPL240621C00180000 | 2022-07-01 3:54PM EDT | 2024-06-21 | 13.00 | 12.30 | 13.70 | +0.27 | +2.12% | 17 | 4,316 | 33.90% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00180000 | 2022-06-30 2:13PM EDT | 2022-07-15 | 42.06 | 40.55 | 41.55 | 0.00 | - | 1 | 88 | 82.13% |
| AAPL220722P00180000 | 2022-06-24 12:31PM EDT | 2022-07-22 | 40.00 | 39.30 | 43.50 | 0.00 | - | 1 | 0 | 61.72% |
| AAPL220729P00180000 | 2022-06-17 3:02PM EDT | 2022-07-29 | 48.00 | 39.30 | 43.50 | 0.00 | - | 3 | 0 | 53.13% |
| AAPL220819P00180000 | 2022-06-30 11:07AM EDT | 2022-08-19 | 44.65 | 39.35 | 43.20 | 0.00 | - | 3 | 1,138 | 61.50% |
| AAPL220916P00180000 | 2022-06-30 10:05AM EDT | 2022-09-16 | 45.70 | 39.40 | 43.30 | 0.00 | - | 6 | 17,085 | 49.56% |
| AAPL221021P00180000 | 2022-06-24 1:24PM EDT | 2022-10-21 | 40.30 | 40.50 | 42.40 | 0.00 | - | 4 | 2,798 | 35.49% |
| AAPL221118P00180000 | 2022-06-24 3:58PM EDT | 2022-11-18 | 39.30 | 40.75 | 43.35 | 0.00 | - | 2 | 1,161 | 36.91% |
| AAPL221216P00180000 | 2022-07-01 3:43PM EDT | 2022-12-16 | 42.25 | 40.55 | 42.85 | +2.70 | +6.83% | 4 | 214 | 31.32% |
| AAPL230120P00180000 | 2022-07-01 2:03PM EDT | 2023-01-20 | 43.43 | 40.70 | 43.70 | +0.68 | +1.59% | 2 | 12,882 | 32.02% |
| AAPL230317P00180000 | 2022-06-30 1:43PM EDT | 2023-03-17 | 44.20 | 41.75 | 44.50 | 0.00 | - | 44 | 5,461 | 30.95% |
| AAPL230616P00180000 | 2022-07-01 2:40PM EDT | 2023-06-16 | 44.56 | 43.55 | 45.10 | -3.34 | -6.97% | 351 | 13,085 | 28.19% |
| AAPL230915P00180000 | 2022-06-27 12:24PM EDT | 2023-09-15 | 41.60 | 42.80 | 46.55 | 0.00 | - | 33 | 491 | 28.24% |
| AAPL240119P00180000 | 2022-06-27 10:18AM EDT | 2024-01-19 | 43.50 | 44.80 | 47.70 | 0.00 | - | 1 | 1,777 | 26.96% |
| AAPL240621P00180000 | 2022-06-30 10:07AM EDT | 2024-06-21 | 50.90 | 45.60 | 49.65 | 0.00 | - | 2 | 735 | 26.82% |
© 2022 Yahoo. All rights reserved.
