Singapore markets open in 1 hour 20 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
21,115.19 -337.75 (-1.57%) 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:300.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715C00300000 | 2022-06-15 9:30AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,569 | 96.88% |
| AAPL220916C00300000 | 2022-06-24 2:09PM EDT | 2022-09-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 8,805 | 51.17% |
| AAPL221021C00300000 | 2022-06-17 3:59PM EDT | 2022-10-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,349 | 44.14% |
| AAPL221118C00300000 | 2022-06-23 10:50AM EDT | 2022-11-18 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 9,602 | 43.95% |
| AAPL230120C00300000 | 2022-06-24 2:51PM EDT | 2023-01-20 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 26 | 16,197 | 36.04% |
| AAPL230317C00300000 | 2022-06-24 9:47AM EDT | 2023-03-17 | 0.08 | 0.05 | 0.15 | +0.01 | +14.29% | 50 | 4,587 | 36.04% |
| AAPL230616C00300000 | 2022-06-24 2:53PM EDT | 2023-06-16 | 0.19 | 0.18 | 0.21 | +0.01 | +5.56% | 12 | 11,791 | 32.42% |
| AAPL230915C00300000 | 2022-06-24 3:19PM EDT | 2023-09-15 | 0.39 | 0.30 | 0.42 | +0.02 | +5.41% | 55 | 6,436 | 31.76% |
| AAPL240119C00300000 | 2022-06-24 3:49PM EDT | 2024-01-19 | 0.77 | 0.75 | 0.85 | 0.00 | - | 16 | 9,649 | 31.29% |
| AAPL240621C00300000 | 2022-06-24 3:57PM EDT | 2024-06-21 | 1.60 | 1.48 | 2.10 | +0.22 | +15.94% | 6 | 997 | 32.89% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00300000 | 2022-05-04 2:20PM EDT | 2022-07-15 | 138.85 | 152.40 | 156.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916P00300000 | 2022-06-03 11:10AM EDT | 2022-09-16 | 155.05 | 156.05 | 160.50 | 0.00 | - | 1 | 0 | 98.01% |
| AAPL221021P00300000 | 2022-05-09 10:50AM EDT | 2022-10-21 | 145.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221118P00300000 | 2022-05-10 10:54AM EDT | 2022-11-18 | 145.38 | 157.10 | 157.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120P00300000 | 2022-06-24 11:58AM EDT | 2023-01-20 | 159.90 | 156.05 | 160.50 | -3.67 | -2.24% | 2 | 1 | 61.83% |
| AAPL230317P00300000 | 2022-06-17 11:39AM EDT | 2023-03-17 | 167.81 | 156.05 | 160.50 | 0.00 | - | 5 | 9 | 54.93% |
| AAPL230616P00300000 | 2022-06-17 12:58PM EDT | 2023-06-16 | 168.01 | 156.00 | 160.50 | 0.00 | - | 29 | 1 | 47.42% |
| AAPL230915P00300000 | 2022-06-08 2:33PM EDT | 2023-09-15 | 152.15 | 155.50 | 160.50 | 0.00 | - | 2 | 0 | 42.35% |
| AAPL240119P00300000 | 2022-06-10 10:13AM EDT | 2024-01-19 | 161.90 | 155.50 | 160.50 | 0.00 | - | 2 | 0 | 37.44% |
| AAPL240621P00300000 | 2022-05-23 9:57AM EDT | 2024-06-21 | 158.75 | 162.60 | 164.40 | 0.00 | - | 2 | 0 | 42.62% |
© 2022 Yahoo. All rights reserved.
