Singapore markets close in 7 hours 26 minutes
Straits Times Index
3,126.07 +14.42 (+0.46%) Nikkei
26,677.12 +185.15 (+0.70%) Hang Seng
21,719.06 0.00 (0.00%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,087.38 -353.39 (-1.65%) CMC Crypto 200
460.02 +6.12 (+1.35%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00250000 | 2022-06-08 10:32AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| AAPL220708C00250000 | 2022-06-15 3:41PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 5 | 107.81% |
| AAPL220715C00250000 | 2022-06-13 10:41AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,277 | 76.56% |
| AAPL220722C00250000 | 2022-06-22 1:50PM EDT | 2022-07-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 65.63% |
| AAPL220729C00250000 | 2022-06-17 10:10AM EDT | 2022-07-29 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 5 | 69.53% |
| AAPL220819C00250000 | 2022-06-13 10:44AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 882 | 50.78% |
| AAPL220916C00250000 | 2022-06-24 2:30PM EDT | 2022-09-16 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 62 | 31,099 | 42.97% |
| AAPL221021C00250000 | 2022-06-22 3:45PM EDT | 2022-10-21 | 0.03 | 0.00 | 0.08 | 0.00 | - | 353 | 998 | 39.84% |
| AAPL221118C00250000 | 2022-06-24 3:37PM EDT | 2022-11-18 | 0.06 | 0.02 | 0.07 | +0.01 | +20.00% | 10 | 2,529 | 35.25% |
| AAPL221216C00250000 | 2022-06-21 1:13PM EDT | 2022-12-16 | 0.07 | 0.07 | 0.13 | 0.00 | - | 10 | 291 | 34.67% |
| AAPL230120C00250000 | 2022-06-24 3:49PM EDT | 2023-01-20 | 0.13 | 0.11 | 0.15 | -0.01 | -7.14% | 57 | 22,523 | 32.23% |
| AAPL230317C00250000 | 2022-06-24 2:59PM EDT | 2023-03-17 | 0.28 | 0.26 | 0.35 | +0.05 | +21.74% | 62 | 2,066 | 32.13% |
| AAPL230616C00250000 | 2022-06-24 2:40PM EDT | 2023-06-16 | 0.63 | 0.67 | 0.72 | +0.03 | +5.00% | 19 | 13,281 | 31.13% |
| AAPL230915C00250000 | 2022-06-24 3:59PM EDT | 2023-09-15 | 1.20 | 1.03 | 1.38 | +0.17 | +16.50% | 3 | 1,572 | 31.41% |
| AAPL240119C00250000 | 2022-06-24 3:59PM EDT | 2024-01-19 | 2.18 | 2.01 | 2.55 | +0.18 | +9.00% | 4 | 8,585 | 31.79% |
| AAPL240621C00250000 | 2022-06-24 3:50PM EDT | 2024-06-21 | 3.50 | 3.30 | 3.95 | +0.30 | +9.37% | 59 | 3,429 | 31.57% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00250000 | 2022-06-13 9:39AM EDT | 2022-07-08 | 116.50 | 106.90 | 109.05 | 0.00 | - | - | 0 | 168.95% |
| AAPL220715P00250000 | 2022-06-17 9:46AM EDT | 2022-07-15 | 118.15 | 106.05 | 110.50 | 0.00 | - | 1 | 0 | 167.77% |
| AAPL220819P00250000 | 2022-05-27 10:02AM EDT | 2022-08-19 | 102.50 | 106.05 | 110.50 | 0.00 | - | 1 | 0 | 99.54% |
| AAPL220916P00250000 | 2022-06-23 9:46AM EDT | 2022-09-16 | 114.00 | 106.05 | 110.50 | 0.00 | - | 1 | 0 | 80.80% |
| AAPL221118P00250000 | 2022-06-08 12:20PM EDT | 2022-11-18 | 100.87 | 106.05 | 110.50 | 0.00 | - | 10 | 0 | 60.79% |
| AAPL230120P00250000 | 2022-06-02 10:57AM EDT | 2023-01-20 | 101.95 | 106.05 | 110.50 | 0.00 | - | 1 | 0 | 50.78% |
| AAPL230317P00250000 | 2022-06-09 10:41AM EDT | 2023-03-17 | 102.90 | 106.10 | 110.50 | 0.00 | - | 1 | 2 | 45.09% |
| AAPL230616P00250000 | 2022-06-17 10:06AM EDT | 2023-06-16 | 118.05 | 107.55 | 109.80 | 0.00 | - | 3 | 4,136 | 35.74% |
| AAPL230915P00250000 | 2022-06-13 3:33PM EDT | 2023-09-15 | 117.90 | 105.50 | 110.50 | 0.00 | - | 2 | 0 | 34.73% |
| AAPL240119P00250000 | 2022-06-23 11:06AM EDT | 2024-01-19 | 112.45 | 106.00 | 110.50 | 0.00 | - | 2 | 1 | 30.70% |
| AAPL240621P00250000 | 2022-06-16 11:05AM EDT | 2024-06-21 | 119.17 | 106.00 | 110.50 | 0.00 | - | 1 | 1 | 27.28% |
© 2022 Yahoo. All rights reserved.
