Singapore markets open in 34 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
21,055.66 -373.89 (-1.74%) CMC Crypto 200
458.26 +4.36 (+0.96%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00070000 | 2022-06-24 9:39AM EDT | 2022-07-01 | 70.55 | 70.85 | 72.65 | +8.25 | +13.24% | 10 | 2 | 254.69% |
| AAPL220708C00070000 | 2022-06-21 11:24AM EDT | 2022-07-08 | 66.70 | 71.15 | 72.60 | +66.70 | - | - | 1 | 185.16% |
| AAPL220715C00070000 | 2022-06-07 1:01PM EDT | 2022-07-15 | 77.75 | 71.35 | 72.40 | 0.00 | - | 4 | 17 | 147.27% |
| AAPL220819C00070000 | 2022-05-20 10:50AM EDT | 2022-08-19 | 68.30 | 61.10 | 62.20 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL220916C00070000 | 2022-06-17 10:55AM EDT | 2022-09-16 | 60.87 | 71.00 | 72.70 | 0.00 | - | 5 | 926 | 69.53% |
| AAPL221021C00070000 | 2022-06-15 3:02PM EDT | 2022-10-21 | 65.55 | 71.20 | 73.35 | 0.00 | - | 136 | 79 | 70.61% |
| AAPL221118C00070000 | 2022-06-13 3:08PM EDT | 2022-11-18 | 63.70 | 71.40 | 73.60 | 0.00 | - | 1 | 16 | 67.38% |
| AAPL230120C00070000 | 2022-06-24 9:46AM EDT | 2023-01-20 | 72.19 | 72.65 | 73.70 | +3.25 | +4.71% | 210 | 3,802 | 63.97% |
| AAPL230317C00070000 | 2022-06-24 3:42PM EDT | 2023-03-17 | 72.15 | 72.50 | 74.40 | +3.15 | +4.57% | 5 | 3,563 | 59.11% |
| AAPL230616C00070000 | 2022-06-24 9:43AM EDT | 2023-06-16 | 73.35 | 73.60 | 75.65 | +6.12 | +9.10% | 2 | 2,821 | 58.30% |
| AAPL230915C00070000 | 2022-06-24 11:17AM EDT | 2023-09-15 | 72.90 | 73.65 | 76.20 | +1.90 | +2.68% | 32 | 869 | 53.48% |
| AAPL240119C00070000 | 2022-06-24 3:05PM EDT | 2024-01-19 | 74.59 | 74.45 | 77.40 | +2.19 | +3.02% | 41 | 2,799 | 51.28% |
| AAPL240621C00070000 | 2022-06-24 3:24PM EDT | 2024-06-21 | 76.20 | 76.05 | 78.90 | +2.45 | +3.32% | 16 | 282 | 50.55% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00070000 | 2022-06-24 10:12AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 193.75% |
| AAPL220715P00070000 | 2022-06-23 3:11PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4,116 | 103.13% |
| AAPL220819P00070000 | 2022-06-24 3:04PM EDT | 2022-08-19 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 89 | 898 | 71.48% |
| AAPL220916P00070000 | 2022-06-24 1:58PM EDT | 2022-09-16 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 9 | 1,974 | 63.87% |
| AAPL221021P00070000 | 2022-06-24 12:17PM EDT | 2022-10-21 | 0.19 | 0.17 | 0.21 | -0.05 | -20.83% | 4 | 679 | 58.30% |
| AAPL221118P00070000 | 2022-06-24 3:52PM EDT | 2022-11-18 | 0.29 | 0.28 | 0.31 | -0.12 | -29.27% | 38 | 1,745 | 55.96% |
| AAPL221216P00070000 | 2022-06-24 10:44AM EDT | 2022-12-16 | 0.42 | 0.34 | 0.50 | -0.09 | -17.65% | 28 | 526 | 54.27% |
| AAPL230120P00070000 | 2022-06-24 12:17PM EDT | 2023-01-20 | 0.53 | 0.45 | 0.55 | -0.12 | -18.46% | 9 | 6,786 | 51.03% |
| AAPL230317P00070000 | 2022-06-24 3:37PM EDT | 2023-03-17 | 0.70 | 0.59 | 0.74 | -0.13 | -15.66% | 49 | 3,016 | 48.73% |
| AAPL230616P00070000 | 2022-06-24 10:27AM EDT | 2023-06-16 | 0.98 | 0.95 | 1.04 | -0.20 | -16.95% | 3 | 2,148 | 45.04% |
| AAPL230915P00070000 | 2022-06-24 12:26PM EDT | 2023-09-15 | 1.21 | 1.00 | 1.32 | -0.41 | -25.31% | 595 | 3,805 | 42.35% |
| AAPL240119P00070000 | 2022-06-24 1:16PM EDT | 2024-01-19 | 1.66 | 1.32 | 2.15 | -0.34 | -17.00% | 25 | 3,858 | 42.10% |
| AAPL240621P00070000 | 2022-06-24 3:42PM EDT | 2024-06-21 | 2.28 | 2.05 | 2.42 | -0.37 | -13.96% | 51 | 170 | 38.56% |
© 2022 Yahoo. All rights reserved.
