Singapore markets close in 5 hours 43 minutes
Straits Times Index
3,134.48 +22.83 (+0.73%) Nikkei
26,768.77 +276.80 (+1.04%) Hang Seng
22,307.77 +588.71 (+2.71%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,124.61 -238.28 (-1.12%) CMC Crypto 200
461.40 +7.50 (+1.65%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00210000 | 2022-06-21 9:37AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 106.25% |
| AAPL220708C00210000 | 2022-06-06 11:53AM EDT | 2022-07-08 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 2 | 82.81% |
| AAPL220715C00210000 | 2022-06-24 10:21AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 5,856 | 54.69% |
| AAPL220722C00210000 | 2022-06-16 9:30AM EDT | 2022-07-22 | 0.02 | 0.00 | 0.09 | 0.00 | - | 50 | 54 | 57.81% |
| AAPL220805C00210000 | 2022-06-24 11:55AM EDT | 2022-08-05 | 0.03 | 0.00 | 0.13 | +0.03 | - | 1 | - | 53.03% |
| AAPL220819C00210000 | 2022-06-24 3:10PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 317 | 3,162 | 39.65% |
| AAPL220916C00210000 | 2022-06-24 3:34PM EDT | 2022-09-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 26 | 8,643 | 33.59% |
| AAPL221021C00210000 | 2022-06-24 10:18AM EDT | 2022-10-21 | 0.14 | 0.12 | 0.17 | +0.03 | +27.27% | 3 | 2,263 | 32.13% |
| AAPL221118C00210000 | 2022-06-24 3:59PM EDT | 2022-11-18 | 0.25 | 0.25 | 0.28 | +0.02 | +8.70% | 27 | 3,920 | 31.10% |
| AAPL221216C00210000 | 2022-06-24 9:37AM EDT | 2022-12-16 | 0.44 | 0.35 | 0.46 | +0.07 | +18.92% | 52 | 580 | 30.91% |
| AAPL230120C00210000 | 2022-06-24 3:50PM EDT | 2023-01-20 | 0.60 | 0.57 | 0.70 | +0.01 | +1.69% | 82 | 16,284 | 30.45% |
| AAPL230317C00210000 | 2022-06-24 3:49PM EDT | 2023-03-17 | 1.13 | 1.12 | 1.27 | +0.05 | +4.63% | 109 | 10,072 | 30.59% |
| AAPL230616C00210000 | 2022-06-24 3:59PM EDT | 2023-06-16 | 2.35 | 2.25 | 2.49 | +0.25 | +11.90% | 13 | 5,455 | 31.15% |
| AAPL230915C00210000 | 2022-06-23 1:59PM EDT | 2023-09-15 | 3.05 | 3.45 | 3.80 | 0.00 | - | 1 | 3,785 | 31.39% |
| AAPL240119C00210000 | 2022-06-24 12:31PM EDT | 2024-01-19 | 5.06 | 5.00 | 5.70 | +0.43 | +9.29% | 7 | 9,592 | 31.66% |
| AAPL240621C00210000 | 2022-06-24 2:36PM EDT | 2024-06-21 | 7.50 | 7.60 | 8.45 | +0.70 | +10.29% | 6 | 1,802 | 32.54% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00210000 | 2022-06-13 11:10AM EDT | 2022-07-01 | 77.29 | 66.00 | 70.50 | 0.00 | - | - | 0 | 252.83% |
| AAPL220715P00210000 | 2022-06-16 2:07PM EDT | 2022-07-15 | 80.26 | 66.05 | 70.50 | 0.00 | - | 2 | 0 | 129.69% |
| AAPL220819P00210000 | 2022-05-24 10:49AM EDT | 2022-08-19 | 72.05 | 72.40 | 72.70 | 0.00 | - | 1 | 0 | 93.19% |
| AAPL220916P00210000 | 2022-05-27 3:40PM EDT | 2022-09-16 | 61.16 | 66.05 | 70.50 | 0.00 | - | 12 | 0 | 62.45% |
| AAPL221021P00210000 | 2022-05-23 12:22PM EDT | 2022-10-21 | 66.75 | 72.80 | 76.10 | 0.00 | - | 1 | 0 | 71.78% |
| AAPL221118P00210000 | 2022-05-10 12:00PM EDT | 2022-11-18 | 56.75 | 61.10 | 62.80 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230120P00210000 | 2022-06-16 10:52AM EDT | 2023-01-20 | 79.93 | 67.25 | 69.65 | 0.00 | - | 4 | 111 | 34.78% |
| AAPL230317P00210000 | 2022-06-16 11:09AM EDT | 2023-03-17 | 79.50 | 66.70 | 70.10 | 0.00 | - | 53 | 341 | 33.11% |
| AAPL230616P00210000 | 2022-06-21 12:44PM EDT | 2023-06-16 | 74.13 | 67.55 | 69.35 | 0.00 | - | 3 | 1,866 | 25.21% |
| AAPL230915P00210000 | 2022-06-23 10:40AM EDT | 2023-09-15 | 72.90 | 67.80 | 69.40 | 0.00 | - | 2 | 2,576 | 22.74% |
| AAPL240119P00210000 | 2022-06-24 9:40AM EDT | 2024-01-19 | 70.40 | 67.90 | 70.15 | -2.15 | -2.96% | 4 | 824 | 22.69% |
| AAPL240621P00210000 | 2022-06-13 3:47PM EDT | 2024-06-21 | 79.20 | 69.10 | 71.00 | 0.00 | - | 58 | 295 | 22.27% |
© 2022 Yahoo. All rights reserved.
