Singapore markets close in 6 hours 38 minutes
Straits Times Index
3,125.11 +13.46 (+0.43%) Nikkei
26,840.39 +348.42 (+1.32%) Hang Seng
22,142.58 +423.52 (+1.95%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,075.18 -298.62 (-1.40%) CMC Crypto 200
459.86 +5.97 (+1.31%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00185000 | 2022-06-21 9:37AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 337 | 75.00% |
| AAPL220708C00185000 | 2022-06-24 1:20PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 168 | 51.56% |
| AAPL220715C00185000 | 2022-06-24 3:44PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 58 | 13,841 | 44.14% |
| AAPL220722C00185000 | 2022-06-24 10:25AM EDT | 2022-07-22 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 19 | 286 | 39.45% |
| AAPL220729C00185000 | 2022-06-22 3:01PM EDT | 2022-07-29 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 76 | 40.04% |
| AAPL220805C00185000 | 2022-06-24 12:28PM EDT | 2022-08-05 | 0.07 | 0.04 | 0.07 | +0.07 | - | 151 | 0 | 35.16% |
| AAPL220819C00185000 | 2022-06-24 3:49PM EDT | 2022-08-19 | 0.10 | 0.10 | 0.14 | +0.02 | +25.00% | 32 | 9,382 | 33.30% |
| AAPL220916C00185000 | 2022-06-24 3:52PM EDT | 2022-09-16 | 0.25 | 0.25 | 0.30 | +0.04 | +19.05% | 516 | 14,807 | 30.57% |
| AAPL221021C00185000 | 2022-06-24 3:57PM EDT | 2022-10-21 | 0.60 | 0.59 | 0.67 | +0.10 | +20.00% | 97 | 3,569 | 29.88% |
| AAPL221118C00185000 | 2022-06-24 3:35PM EDT | 2022-11-18 | 0.98 | 1.06 | 1.15 | +0.08 | +8.89% | 218 | 2,317 | 30.40% |
| AAPL221216C00185000 | 2022-06-24 3:55PM EDT | 2022-12-16 | 1.51 | 1.31 | 1.62 | +0.18 | +13.53% | 139 | 1,248 | 30.40% |
| AAPL230120C00185000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 2.09 | 2.10 | 2.25 | +0.27 | +14.84% | 1,374 | 16,268 | 30.45% |
| AAPL230317C00185000 | 2022-06-24 11:15AM EDT | 2023-03-17 | 3.05 | 3.35 | 3.50 | +0.13 | +4.45% | 179 | 8,718 | 31.14% |
| AAPL230616C00185000 | 2022-06-24 3:19PM EDT | 2023-06-16 | 5.05 | 5.20 | 5.55 | +0.30 | +6.32% | 95 | 9,771 | 31.84% |
| AAPL230915C00185000 | 2022-06-24 2:14PM EDT | 2023-09-15 | 6.87 | 7.05 | 7.55 | +0.42 | +6.51% | 43 | 10,028 | 32.31% |
| AAPL240119C00185000 | 2022-06-24 10:09AM EDT | 2024-01-19 | 9.70 | 9.50 | 10.35 | +0.81 | +9.11% | 3 | 5,294 | 33.01% |
| AAPL240621C00185000 | 2022-06-24 3:58PM EDT | 2024-06-21 | 12.80 | 12.60 | 13.45 | +1.04 | +8.84% | 245 | 948 | 33.49% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00185000 | 2022-06-16 9:37AM EDT | 2022-07-01 | 53.64 | 41.05 | 45.50 | 0.00 | - | 1 | 0 | 194.04% |
| AAPL220708P00185000 | 2022-06-16 10:27AM EDT | 2022-07-08 | 53.73 | 41.05 | 45.50 | 0.00 | - | 1 | 0 | 125.27% |
| AAPL220715P00185000 | 2022-06-22 3:18PM EDT | 2022-07-15 | 48.65 | 42.65 | 43.75 | 0.00 | - | 501 | 359 | 67.24% |
| AAPL220819P00185000 | 2022-06-24 10:49AM EDT | 2022-08-19 | 44.50 | 42.85 | 43.60 | -3.55 | -7.39% | 1 | 6 | 36.82% |
| AAPL220916P00185000 | 2022-06-24 2:33PM EDT | 2022-09-16 | 44.70 | 42.75 | 43.95 | -4.25 | -8.68% | 1 | 4,200 | 35.06% |
| AAPL221021P00185000 | 2022-06-24 3:53PM EDT | 2022-10-21 | 44.24 | 42.85 | 43.95 | -3.31 | -6.96% | 5 | 1,829 | 29.37% |
| AAPL221118P00185000 | 2022-06-23 12:18PM EDT | 2022-11-18 | 48.20 | 43.15 | 44.10 | 0.00 | - | 4 | 3,448 | 27.65% |
| AAPL221216P00185000 | 2022-06-23 2:00PM EDT | 2022-12-16 | 48.25 | 43.30 | 44.35 | 0.00 | - | 50 | 62 | 27.01% |
| AAPL230120P00185000 | 2022-06-24 3:53PM EDT | 2023-01-20 | 44.89 | 43.60 | 44.40 | -8.53 | -15.97% | 6 | 2,679 | 24.93% |
| AAPL230317P00185000 | 2022-06-16 9:53AM EDT | 2023-03-17 | 54.62 | 44.15 | 45.65 | 0.00 | - | 9 | 1,021 | 27.29% |
| AAPL230616P00185000 | 2022-06-24 11:15AM EDT | 2023-06-16 | 46.95 | 45.10 | 45.85 | -2.68 | -5.40% | 46 | 4,113 | 24.15% |
| AAPL230915P00185000 | 2022-06-24 10:30AM EDT | 2023-09-15 | 47.00 | 45.60 | 47.35 | -4.40 | -8.56% | 2 | 218 | 25.17% |
| AAPL240119P00185000 | 2022-06-24 3:18PM EDT | 2024-01-19 | 48.50 | 46.70 | 48.45 | -3.55 | -6.82% | 73 | 1,012 | 24.33% |
| AAPL240621P00185000 | 2022-06-24 2:39PM EDT | 2024-06-21 | 49.72 | 47.80 | 50.35 | -9.07 | -15.43% | 1 | 98 | 24.57% |
© 2022 Yahoo. All rights reserved.
