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
19,216.34 -92.89 (-0.48%) 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:60.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715C00060000 | 2022-06-23 2:32PM EDT | 2022-07-15 | 77.50 | 78.50 | 79.45 | 0.00 | - | 1 | 1 | 171.88% |
| AAPL220916C00060000 | 2022-06-28 3:29PM EDT | 2022-09-16 | 77.90 | 76.95 | 80.85 | 0.00 | - | 5 | 322 | 131.01% |
| AAPL221021C00060000 | 2022-06-15 3:02PM EDT | 2022-10-21 | 75.30 | 77.05 | 81.05 | 0.00 | - | - | 11 | 66.02% |
| AAPL221118C00060000 | 2022-06-14 2:39PM EDT | 2022-11-18 | 73.80 | 77.10 | 81.25 | 0.00 | - | 1 | 5 | 65.23% |
| AAPL221216C00060000 | 2022-06-23 9:30AM EDT | 2022-12-16 | 77.40 | 77.10 | 81.35 | 0.00 | - | 3 | 4 | 61.18% |
| AAPL230120C00060000 | 2022-07-01 1:59PM EDT | 2023-01-20 | 78.60 | 77.65 | 81.65 | -2.70 | -3.32% | 1 | 2,864 | 64.89% |
| AAPL230317C00060000 | 2022-07-01 10:47AM EDT | 2023-03-17 | 77.65 | 78.20 | 81.90 | -0.15 | -0.19% | 24 | 1,060 | 62.79% |
| AAPL230616C00060000 | 2022-07-01 10:40AM EDT | 2023-06-16 | 77.40 | 78.30 | 82.45 | -1.07 | -1.36% | 79 | 10,079 | 57.10% |
| AAPL240119C00060000 | 2022-07-01 10:43AM EDT | 2024-01-19 | 78.90 | 79.50 | 84.50 | -3.05 | -3.72% | 4 | 2,357 | 54.33% |
| AAPL240621C00060000 | 2022-06-30 9:35AM EDT | 2024-06-21 | 80.80 | 80.50 | 85.00 | 0.00 | - | 4 | 624 | 51.37% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00060000 | 2022-06-21 11:31AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 997 | 140.63% |
| AAPL220819P00060000 | 2022-06-30 1:53PM EDT | 2022-08-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1,110 | 991 | 82.81% |
| AAPL220916P00060000 | 2022-06-30 3:40PM EDT | 2022-09-16 | 0.03 | 0.03 | 0.06 | 0.00 | - | 3 | 1,733 | 71.09% |
| AAPL221021P00060000 | 2022-07-01 11:05AM EDT | 2022-10-21 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 795 | 64.26% |
| AAPL221118P00060000 | 2022-07-01 12:48PM EDT | 2022-11-18 | 0.18 | 0.16 | 0.19 | +0.03 | +20.00% | 3 | 1,635 | 62.21% |
| AAPL221216P00060000 | 2022-07-01 12:47PM EDT | 2022-12-16 | 0.26 | 0.22 | 0.28 | +0.06 | +30.00% | 3 | 567 | 59.77% |
| AAPL230120P00060000 | 2022-07-01 2:50PM EDT | 2023-01-20 | 0.33 | 0.30 | 0.35 | -0.02 | -5.71% | 4 | 7,318 | 56.59% |
| AAPL230317P00060000 | 2022-07-01 3:43PM EDT | 2023-03-17 | 0.44 | 0.39 | 0.49 | -0.01 | -2.22% | 6 | 4,864 | 52.61% |
| AAPL230616P00060000 | 2022-07-01 1:46PM EDT | 2023-06-16 | 0.65 | 0.62 | 0.69 | +0.03 | +4.84% | 78 | 4,473 | 49.02% |
| AAPL240119P00060000 | 2022-07-01 1:44PM EDT | 2024-01-19 | 1.16 | 1.01 | 1.54 | +0.05 | +4.50% | 1,513 | 1,977 | 45.54% |
| AAPL240621P00060000 | 2022-07-01 2:55PM EDT | 2024-06-21 | 1.74 | 0.95 | 1.90 | +0.34 | +24.29% | 1 | 154 | 42.46% |
© 2022 Yahoo. All rights reserved.
