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
19,239.12 -189.33 (-0.97%) 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:75.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715C00075000 | 2022-06-27 1:02PM EDT | 2022-07-15 | 67.35 | 63.50 | 64.50 | 0.00 | - | 14 | 88 | 130.86% |
| AAPL220819C00075000 | 2022-06-10 1:54PM EDT | 2022-08-19 | 63.66 | 61.90 | 65.85 | 0.00 | - | 1 | 4 | 125.44% |
| AAPL220916C00075000 | 2022-07-01 9:59AM EDT | 2022-09-16 | 63.05 | 62.00 | 66.00 | -0.46 | -0.72% | 2 | 1,788 | 55.66% |
| AAPL221021C00075000 | 2022-05-31 10:44AM EDT | 2022-10-21 | 74.28 | 63.10 | 63.55 | 0.00 | - | 2 | 428 | 0.00% |
| AAPL221118C00075000 | 2022-05-17 3:13PM EDT | 2022-11-18 | 75.30 | 54.00 | 58.25 | 0.00 | - | - | 1 | 0.00% |
| AAPL221216C00075000 | 2022-06-15 11:14AM EDT | 2022-12-16 | 60.40 | 62.55 | 66.90 | 0.00 | - | 1 | 4 | 55.27% |
| AAPL230120C00075000 | 2022-06-29 1:40PM EDT | 2023-01-20 | 66.00 | 63.40 | 67.35 | 0.00 | - | 1 | 3,109 | 57.40% |
| AAPL230317C00075000 | 2022-06-23 11:06AM EDT | 2023-03-17 | 64.60 | 63.60 | 67.80 | 0.00 | - | 2 | 756 | 53.41% |
| AAPL230616C00075000 | 2022-06-30 10:03AM EDT | 2023-06-16 | 62.60 | 64.50 | 69.40 | 0.00 | - | 11 | 907 | 53.19% |
| AAPL230915C00075000 | 2022-06-30 3:51PM EDT | 2023-09-15 | 65.30 | 65.15 | 70.00 | 0.00 | - | 1 | 1,535 | 50.18% |
| AAPL240119C00075000 | 2022-06-28 10:31AM EDT | 2024-01-19 | 70.65 | 66.50 | 71.50 | 0.00 | - | 30 | 1,986 | 57.39% |
| AAPL240621C00075000 | 2022-06-30 3:55PM EDT | 2024-06-21 | 67.70 | 68.00 | 72.50 | 0.00 | - | 8 | 1,540 | 53.55% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00075000 | 2022-07-01 9:30AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 150.00% |
| AAPL220715P00075000 | 2022-06-29 11:43AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,205 | 100.00% |
| AAPL220819P00075000 | 2022-07-01 3:10PM EDT | 2022-08-19 | 0.06 | 0.04 | 0.07 | 0.00 | - | 21 | 738 | 67.97% |
| AAPL220916P00075000 | 2022-07-01 12:20PM EDT | 2022-09-16 | 0.16 | 0.12 | 0.15 | +0.01 | +6.67% | 3 | 2,059 | 60.74% |
| AAPL221021P00075000 | 2022-07-01 1:14PM EDT | 2022-10-21 | 0.32 | 0.28 | 0.32 | +0.02 | +6.67% | 3 | 817 | 56.79% |
| AAPL221118P00075000 | 2022-07-01 1:15PM EDT | 2022-11-18 | 0.51 | 0.46 | 0.50 | -0.01 | -1.92% | 91 | 641 | 55.03% |
| AAPL221216P00075000 | 2022-07-01 11:15AM EDT | 2022-12-16 | 0.67 | 0.58 | 0.66 | -0.03 | -4.29% | 3 | 337 | 52.69% |
| AAPL230120P00075000 | 2022-07-01 1:30PM EDT | 2023-01-20 | 0.83 | 0.77 | 0.83 | 0.00 | - | 53 | 26,807 | 50.39% |
| AAPL230317P00075000 | 2022-07-01 2:23PM EDT | 2023-03-17 | 1.03 | 0.96 | 1.07 | -0.09 | -8.04% | 8 | 2,093 | 47.46% |
| AAPL230616P00075000 | 2022-07-01 2:49PM EDT | 2023-06-16 | 1.48 | 1.41 | 1.59 | -0.08 | -5.13% | 5 | 2,625 | 44.76% |
| AAPL230915P00075000 | 2022-07-01 11:16AM EDT | 2023-09-15 | 1.91 | 1.68 | 2.19 | +0.01 | +0.53% | 4 | 899 | 43.30% |
| AAPL240119P00075000 | 2022-07-01 10:44AM EDT | 2024-01-19 | 2.62 | 2.02 | 2.94 | +0.30 | +12.93% | 2 | 2,010 | 41.49% |
| AAPL240621P00075000 | 2022-06-30 3:08PM EDT | 2024-06-21 | 3.25 | 2.79 | 3.95 | 0.00 | - | 20 | 226 | 40.30% |
© 2022 Yahoo. All rights reserved.
