Singapore markets open in 1 hour 44 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,818.83 -2.72 (-0.07%) Dow
31,029.31 +82.32 (+0.27%) Nasdaq
11,177.89 -3.65 (-0.03%) BTC-USD
20,134.36 -183.17 (-0.90%) CMC Crypto 200
434.46 -5.20 (-1.18%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00080000 | 2022-06-28 3:51PM EDT | 2022-07-01 | 57.45 | 59.00 | 59.50 | 0.00 | - | 1 | 1 | 223.44% |
| AAPL220708C00080000 | 2022-06-22 10:13AM EDT | 2022-07-08 | 56.29 | 59.00 | 59.50 | 0.00 | - | - | 2 | 121.88% |
| AAPL220715C00080000 | 2022-06-21 2:26PM EDT | 2022-07-15 | 55.88 | 59.05 | 59.55 | 0.00 | - | 20 | 80 | 107.81% |
| AAPL220819C00080000 | 2022-06-24 2:02PM EDT | 2022-08-19 | 60.20 | 59.20 | 59.75 | 0.00 | - | 3 | 200 | 73.24% |
| AAPL220916C00080000 | 2022-06-29 11:05AM EDT | 2022-09-16 | 60.40 | 59.40 | 59.90 | -1.72 | -2.77% | 34 | 671 | 64.65% |
| AAPL221021C00080000 | 2022-06-15 3:25PM EDT | 2022-10-21 | 57.22 | 59.75 | 60.45 | 0.00 | - | 9 | 32 | 62.11% |
| AAPL221118C00080000 | 2022-06-10 10:23AM EDT | 2022-11-18 | 59.00 | 60.10 | 60.75 | 0.00 | - | 10 | 91 | 59.77% |
| AAPL221216C00080000 | 2022-06-24 10:20AM EDT | 2022-12-16 | 62.33 | 60.35 | 61.05 | 0.00 | - | 10 | 108 | 57.40% |
| AAPL230120C00080000 | 2022-06-29 1:31PM EDT | 2023-01-20 | 61.03 | 60.95 | 61.50 | -3.47 | -5.38% | 3 | 5,492 | 56.54% |
| AAPL230317C00080000 | 2022-06-29 12:27PM EDT | 2023-03-17 | 61.29 | 61.45 | 62.10 | -3.21 | -4.98% | 4 | 1,747 | 53.64% |
| AAPL230616C00080000 | 2022-06-28 3:04PM EDT | 2023-06-16 | 61.20 | 62.50 | 63.15 | 0.00 | - | 7 | 1,064 | 51.29% |
| AAPL230915C00080000 | 2022-06-28 10:33AM EDT | 2023-09-15 | 65.15 | 63.45 | 64.15 | 0.00 | - | 1 | 533 | 50.82% |
| AAPL240119C00080000 | 2022-06-29 2:46PM EDT | 2024-01-19 | 64.85 | 64.65 | 65.45 | -0.46 | -0.70% | 12 | 1,323 | 48.88% |
| AAPL240621C00080000 | 2022-06-28 3:57PM EDT | 2024-06-21 | 65.00 | 66.25 | 67.10 | 0.00 | - | 1 | 555 | 47.63% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00080000 | 2022-06-16 2:28PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,430 | 4,302 | 193.75% |
| AAPL220708P00080000 | 2022-06-29 10:14AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 10 | 121.88% |
| AAPL220715P00080000 | 2022-06-28 1:53PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,293 | 82.81% |
| AAPL220819P00080000 | 2022-06-29 1:36PM EDT | 2022-08-19 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 303 | 3,090 | 62.70% |
| AAPL220916P00080000 | 2022-06-29 2:38PM EDT | 2022-09-16 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 74 | 4,963 | 57.52% |
| AAPL221021P00080000 | 2022-06-29 12:47PM EDT | 2022-10-21 | 0.40 | 0.38 | 0.41 | +0.02 | +5.26% | 22 | 2,678 | 53.37% |
| AAPL221118P00080000 | 2022-06-28 3:31PM EDT | 2022-11-18 | 0.53 | 0.59 | 0.62 | -0.06 | -10.17% | 10 | 2,891 | 51.78% |
| AAPL221216P00080000 | 2022-06-29 10:09AM EDT | 2022-12-16 | 0.78 | 0.74 | 0.80 | +0.05 | +6.85% | 67 | 1,023 | 50.07% |
| AAPL230120P00080000 | 2022-06-29 1:52PM EDT | 2023-01-20 | 0.99 | 0.91 | 1.01 | +0.01 | +1.02% | 14 | 11,735 | 47.97% |
| AAPL230317P00080000 | 2022-06-29 3:57PM EDT | 2023-03-17 | 1.28 | 1.18 | 1.33 | +0.06 | +4.92% | 421 | 5,126 | 45.30% |
| AAPL230616P00080000 | 2022-06-29 11:53AM EDT | 2023-06-16 | 1.72 | 1.74 | 1.86 | -0.07 | -3.91% | 252 | 2,517 | 42.43% |
| AAPL230915P00080000 | 2022-06-29 11:52AM EDT | 2023-09-15 | 2.14 | 2.07 | 2.30 | -0.07 | -3.17% | 2 | 1,479 | 40.06% |
| AAPL240119P00080000 | 2022-06-29 3:47PM EDT | 2024-01-19 | 2.84 | 2.64 | 2.96 | +0.20 | +7.58% | 67 | 1,082 | 38.04% |
| AAPL240621P00080000 | 2022-06-29 2:24PM EDT | 2024-06-21 | 3.60 | 3.35 | 3.80 | +0.05 | +1.41% | 1,025 | 689 | 36.49% |
© 2022 Yahoo. All rights reserved.
