Singapore markets open in 1 hour 11 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,021.95 -435.59 (-2.03%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00195000 | 2022-06-23 1:24PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 81.25% |
| AAPL220708C00195000 | 2022-06-24 12:26PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 136 | 40 | 65.23% |
| AAPL220715C00195000 | 2022-06-24 1:49PM EDT | 2022-07-15 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 75 | 5,127 | 51.56% |
| AAPL220722C00195000 | 2022-06-24 11:22AM EDT | 2022-07-22 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 17 | 25 | 52.25% |
| AAPL220729C00195000 | 2022-06-22 12:49PM EDT | 2022-07-29 | 0.01 | 0.00 | 0.08 | 0.00 | - | 65 | 37 | 45.22% |
| AAPL220805C00195000 | 2022-06-24 12:19PM EDT | 2022-08-05 | 0.03 | 0.00 | 0.15 | +0.03 | - | 2 | 6 | 44.82% |
| AAPL220819C00195000 | 2022-06-24 10:19AM EDT | 2022-08-19 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 7 | 3,740 | 35.55% |
| AAPL220916C00195000 | 2022-06-24 3:56PM EDT | 2022-09-16 | 0.13 | 0.11 | 0.14 | +0.03 | +30.00% | 363 | 5,391 | 31.20% |
| AAPL221021C00195000 | 2022-06-24 2:42PM EDT | 2022-10-21 | 0.30 | 0.30 | 0.35 | +0.03 | +11.11% | 6 | 1,374 | 30.23% |
| AAPL221118C00195000 | 2022-06-24 10:54AM EDT | 2022-11-18 | 0.52 | 0.57 | 0.63 | +0.07 | +15.56% | 41 | 2,835 | 30.32% |
| AAPL221216C00195000 | 2022-06-24 3:21PM EDT | 2022-12-16 | 0.81 | 0.82 | 0.95 | +0.05 | +6.58% | 625 | 560 | 30.27% |
| AAPL230120C00195000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 1.30 | 1.21 | 1.43 | +0.15 | +13.04% | 103 | 13,825 | 30.40% |
| AAPL230317C00195000 | 2022-06-24 3:54PM EDT | 2023-03-17 | 2.15 | 2.13 | 2.47 | +0.35 | +19.44% | 67 | 5,826 | 31.26% |
| AAPL230616C00195000 | 2022-06-24 3:59PM EDT | 2023-06-16 | 3.85 | 3.75 | 4.00 | +0.43 | +12.57% | 19 | 36,360 | 31.34% |
| AAPL230915C00195000 | 2022-06-24 2:07PM EDT | 2023-09-15 | 5.09 | 5.15 | 5.80 | +0.06 | +1.19% | 18 | 2,594 | 31.93% |
| AAPL240119C00195000 | 2022-06-24 2:07PM EDT | 2024-01-19 | 7.24 | 7.45 | 8.10 | +0.59 | +8.87% | 51 | 8,692 | 32.23% |
| AAPL240621C00195000 | 2022-06-24 3:58PM EDT | 2024-06-21 | 10.50 | 10.25 | 10.75 | +1.00 | +10.53% | 661 | 1,128 | 32.43% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00195000 | 2022-05-16 12:10AM EDT | 2022-07-01 | 48.80 | 55.50 | 59.05 | 0.00 | - | - | - | 240.16% |
| AAPL220715P00195000 | 2022-06-14 9:52AM EDT | 2022-07-15 | 62.79 | 52.90 | 53.80 | 0.00 | - | 3 | 2 | 77.15% |
| AAPL220722P00195000 | 2022-06-13 10:13AM EDT | 2022-07-22 | 61.40 | 51.00 | 55.50 | 0.00 | - | - | 0 | 94.29% |
| AAPL220819P00195000 | 2022-05-31 10:00AM EDT | 2022-08-19 | 47.10 | 51.05 | 55.50 | 0.00 | - | 1 | 0 | 66.08% |
| AAPL220916P00195000 | 2022-06-14 2:18PM EDT | 2022-09-16 | 62.20 | 52.55 | 54.30 | 0.00 | - | 25 | 486 | 43.99% |
| AAPL221021P00195000 | 2022-06-02 3:21PM EDT | 2022-10-21 | 44.92 | 51.10 | 55.50 | 0.00 | - | 5 | 3 | 45.13% |
| AAPL221118P00195000 | 2022-05-19 12:54PM EDT | 2022-11-18 | 57.22 | 62.65 | 64.20 | 0.00 | - | 3 | 1,786 | 70.33% |
| AAPL221216P00195000 | 2022-06-15 9:57AM EDT | 2022-12-16 | 60.85 | 52.60 | 54.55 | 0.00 | - | - | 6 | 32.06% |
| AAPL230120P00195000 | 2022-06-23 10:43AM EDT | 2023-01-20 | 57.55 | 53.00 | 53.95 | 0.00 | - | 5 | 5,451 | 25.27% |
| AAPL230317P00195000 | 2022-06-22 10:32AM EDT | 2023-03-17 | 57.75 | 53.20 | 54.70 | 0.00 | - | 1 | 1,078 | 26.73% |
| AAPL230616P00195000 | 2022-06-24 3:45PM EDT | 2023-06-16 | 55.40 | 53.80 | 54.90 | -2.95 | -5.06% | 16 | 42,122 | 23.88% |
| AAPL230915P00195000 | 2022-06-24 10:08AM EDT | 2023-09-15 | 55.40 | 54.35 | 55.70 | -8.05 | -12.69% | 4 | 89 | 23.82% |
| AAPL240119P00195000 | 2022-06-24 3:25PM EDT | 2024-01-19 | 56.95 | 54.80 | 56.75 | -1.70 | -2.90% | 205 | 6,666 | 23.51% |
| AAPL240621P00195000 | 2022-06-24 10:09AM EDT | 2024-06-21 | 56.85 | 55.75 | 58.45 | -8.05 | -12.40% | 4 | 107 | 23.95% |
© 2022 Yahoo. All rights reserved.
