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
19,206.88 -102.63 (-0.53%) 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:230.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00230000 | 2022-06-06 1:46PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 121.88% |
| AAPL220715C00230000 | 2022-06-24 10:19AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,327 | 84.38% |
| AAPL220729C00230000 | 2022-06-28 10:35AM EDT | 2022-07-29 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 133.33% |
| AAPL220819C00230000 | 2022-06-16 3:58PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 547 | 50.78% |
| AAPL220916C00230000 | 2022-07-01 1:16PM EDT | 2022-09-16 | 0.03 | 0.01 | 0.08 | +0.01 | +50.00% | 5 | 3,779 | 44.73% |
| AAPL221021C00230000 | 2022-06-21 1:38PM EDT | 2022-10-21 | 0.06 | 0.02 | 0.06 | 0.00 | - | 6 | 796 | 35.84% |
| AAPL221118C00230000 | 2022-07-01 2:51PM EDT | 2022-11-18 | 0.11 | 0.08 | 0.11 | 0.00 | - | 2 | 860 | 34.38% |
| AAPL221216C00230000 | 2022-06-29 11:55AM EDT | 2022-12-16 | 0.15 | 0.12 | 0.19 | 0.00 | - | 1 | 324 | 33.64% |
| AAPL230120C00230000 | 2022-07-01 2:07PM EDT | 2023-01-20 | 0.29 | 0.23 | 0.30 | +0.03 | +11.54% | 14 | 11,299 | 32.67% |
| AAPL230317C00230000 | 2022-06-30 2:50PM EDT | 2023-03-17 | 0.49 | 0.47 | 0.65 | 0.00 | - | 6 | 1,925 | 32.79% |
| AAPL230616C00230000 | 2022-06-30 10:06AM EDT | 2023-06-16 | 1.00 | 1.00 | 1.24 | 0.00 | - | 1 | 3,985 | 31.91% |
| AAPL230915C00230000 | 2022-07-01 1:58PM EDT | 2023-09-15 | 1.80 | 1.71 | 2.32 | -0.02 | -1.10% | 23 | 2,200 | 32.75% |
| AAPL240119C00230000 | 2022-06-29 2:41PM EDT | 2024-01-19 | 3.19 | 2.89 | 4.65 | -0.06 | -1.85% | 1 | 1,048 | 34.88% |
| AAPL240621C00230000 | 2022-07-01 2:52PM EDT | 2024-06-21 | 5.00 | 4.30 | 5.10 | 0.00 | - | 1 | 1,075 | 31.81% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00230000 | 2022-05-18 3:13PM EDT | 2022-07-15 | 89.42 | 98.05 | 98.30 | 0.00 | - | 1 | 0 | 263.92% |
| AAPL220729P00230000 | 2022-06-27 9:45AM EDT | 2022-07-29 | 88.25 | 89.30 | 93.50 | 0.00 | - | - | 0 | 90.72% |
| AAPL220819P00230000 | 2022-04-11 1:12PM EDT | 2022-08-19 | 62.78 | 81.30 | 81.65 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL220916P00230000 | 2022-04-28 10:45AM EDT | 2022-09-16 | 70.15 | 79.80 | 81.10 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL221021P00230000 | 2022-05-26 1:30PM EDT | 2022-10-21 | 86.40 | 86.05 | 90.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221118P00230000 | 2022-05-31 3:49PM EDT | 2022-11-18 | 80.36 | 93.30 | 93.65 | 0.00 | - | 1 | 0 | 58.84% |
| AAPL230120P00230000 | 2022-06-28 12:00PM EDT | 2023-01-20 | 91.05 | 89.30 | 93.40 | 0.00 | - | 20 | 1,901 | 48.45% |
| AAPL230317P00230000 | 2022-05-23 9:33AM EDT | 2023-03-17 | 91.75 | 92.90 | 94.30 | 0.00 | - | 4 | 1 | 46.63% |
| AAPL230616P00230000 | 2022-05-31 10:26AM EDT | 2023-06-16 | 82.33 | 92.05 | 92.55 | 0.00 | - | 4 | 6 | 33.24% |
| AAPL230915P00230000 | 2022-06-30 9:45AM EDT | 2023-09-15 | 94.05 | 88.50 | 93.50 | 0.00 | - | 6 | 215 | 33.22% |
| AAPL240119P00230000 | 2022-06-27 12:58PM EDT | 2024-01-19 | 87.65 | 88.50 | 93.50 | 0.00 | - | 2 | 26 | 29.31% |
| AAPL240621P00230000 | 2022-07-01 10:35AM EDT | 2024-06-21 | 94.23 | 89.00 | 93.80 | +5.33 | +6.00% | 200 | 328 | 26.78% |
© 2022 Yahoo. All rights reserved.
