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
19,311.55 -26.57 (-0.14%) 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:260.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715C00260000 | 2022-06-29 9:30AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 970 | 96.88% |
| AAPL220819C00260000 | 2022-07-01 10:32AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 257 | 2,698 | 51.56% |
| AAPL220916C00260000 | 2022-07-01 1:59PM EDT | 2022-09-16 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 7,780 | 49.81% |
| AAPL221021C00260000 | 2022-07-01 3:39PM EDT | 2022-10-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 674 | 42.19% |
| AAPL221118C00260000 | 2022-07-01 3:07PM EDT | 2022-11-18 | 0.04 | 0.01 | 0.06 | 0.00 | - | 8 | 884 | 38.48% |
| AAPL221216C00260000 | 2022-06-29 9:30AM EDT | 2022-12-16 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 324 | 35.74% |
| AAPL230120C00260000 | 2022-07-01 1:53PM EDT | 2023-01-20 | 0.11 | 0.10 | 0.13 | 0.00 | - | 2 | 19,084 | 34.86% |
| AAPL230317C00260000 | 2022-07-01 11:46AM EDT | 2023-03-17 | 0.20 | 0.20 | 0.26 | +0.01 | +5.26% | 9 | 3,052 | 33.77% |
| AAPL230616C00260000 | 2022-07-01 10:38AM EDT | 2023-06-16 | 0.49 | 0.44 | 0.57 | 0.00 | - | 3 | 5,509 | 32.67% |
| AAPL230915C00260000 | 2022-07-01 11:53AM EDT | 2023-09-15 | 0.86 | 0.73 | 1.01 | -0.03 | -3.37% | 1 | 2,897 | 32.13% |
| AAPL240119C00260000 | 2022-07-01 3:07PM EDT | 2024-01-19 | 1.63 | 1.52 | 1.70 | -0.02 | -1.21% | 81 | 11,082 | 31.40% |
| AAPL240621C00260000 | 2022-06-30 2:43PM EDT | 2024-06-21 | 2.81 | 2.39 | 3.65 | 0.00 | - | 5 | 710 | 33.28% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00260000 | 2022-05-10 11:56AM EDT | 2022-07-15 | 106.50 | 117.25 | 117.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220819P00260000 | 2022-06-23 11:31AM EDT | 2022-08-19 | 122.35 | 119.30 | 123.15 | 0.00 | - | 1 | 0 | 72.75% |
| AAPL220916P00260000 | 2022-01-27 4:24PM EDT | 2022-09-16 | 101.95 | 95.00 | 95.40 | 0.00 | - | 1 | 243 | 0.00% |
| AAPL221118P00260000 | 2022-05-05 11:01AM EDT | 2022-11-18 | 100.16 | 113.30 | 115.90 | 0.00 | - | - | 0 | 0.00% |
| AAPL230120P00260000 | 2022-06-16 12:07PM EDT | 2023-01-20 | 129.60 | 119.30 | 123.50 | 0.00 | - | 4 | 5 | 56.86% |
| AAPL230317P00260000 | 2022-05-13 11:44AM EDT | 2023-03-17 | 112.75 | 121.55 | 124.05 | 0.00 | - | 4 | 0 | 52.85% |
| AAPL230616P00260000 | 2022-05-12 11:16AM EDT | 2023-06-16 | 114.10 | 121.55 | 124.00 | 0.00 | - | 2 | 0 | 45.30% |
| AAPL230915P00260000 | 2022-05-16 11:35AM EDT | 2023-09-15 | 114.80 | 122.00 | 127.00 | 0.00 | - | 4 | 0 | 48.81% |
| AAPL240119P00260000 | 2022-06-27 10:48AM EDT | 2024-01-19 | 117.60 | 118.50 | 123.50 | 0.00 | - | 1 | 10 | 34.10% |
| AAPL240621P00260000 | 2022-06-30 2:40PM EDT | 2024-06-21 | 122.85 | 118.50 | 123.50 | 0.00 | - | 1 | 4 | 30.27% |
© 2022 Yahoo. All rights reserved.
