Singapore markets open in 2 hours 21 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
20,176.64 -163.71 (-0.80%) 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:85.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00085000 | 2022-06-28 1:02PM EDT | 2022-07-01 | 53.99 | 54.00 | 54.50 | 0.00 | - | 14 | 14 | 200.00% |
| AAPL220708C00085000 | 2022-06-27 9:37AM EDT | 2022-07-08 | 57.20 | 54.00 | 54.50 | 0.00 | - | - | 1 | 109.38% |
| AAPL220715C00085000 | 2022-06-28 1:06PM EDT | 2022-07-15 | 53.97 | 54.05 | 54.55 | 0.00 | - | 3 | 91 | 96.88% |
| AAPL220819C00085000 | 2022-05-05 2:47PM EDT | 2022-08-19 | 72.10 | 60.35 | 61.30 | 0.00 | - | 20 | 108 | 152.17% |
| AAPL220916C00085000 | 2022-06-28 1:06PM EDT | 2022-09-16 | 54.42 | 54.50 | 55.00 | 0.00 | - | 3 | 686 | 60.82% |
| AAPL221021C00085000 | 2022-06-22 10:08AM EDT | 2022-10-21 | 51.94 | 54.95 | 55.60 | 0.00 | - | 50 | 143 | 58.67% |
| AAPL221118C00085000 | 2022-06-21 10:18AM EDT | 2022-11-18 | 53.00 | 55.35 | 56.05 | 0.00 | - | 50 | 69 | 57.06% |
| AAPL221216C00085000 | 2022-06-21 12:01PM EDT | 2022-12-16 | 53.03 | 55.65 | 56.35 | 0.00 | - | 245 | 246 | 54.74% |
| AAPL230120C00085000 | 2022-06-28 3:02PM EDT | 2023-01-20 | 56.60 | 56.30 | 56.85 | +1.16 | +2.09% | 1 | 10,022 | 53.87% |
| AAPL230317C00085000 | 2022-06-29 3:10PM EDT | 2023-03-17 | 57.40 | 56.90 | 57.65 | -3.60 | -5.90% | 4 | 533 | 51.64% |
| AAPL230616C00085000 | 2022-06-23 3:34PM EDT | 2023-06-16 | 57.60 | 58.15 | 58.80 | 0.00 | - | 7 | 404 | 50.88% |
| AAPL230915C00085000 | 2022-06-29 10:11AM EDT | 2023-09-15 | 59.90 | 59.20 | 59.90 | -2.50 | -4.01% | 8 | 255 | 49.08% |
| AAPL240119C00085000 | 2022-06-29 10:11AM EDT | 2024-01-19 | 61.40 | 60.60 | 61.35 | -2.55 | -3.99% | 2 | 314 | 47.39% |
| AAPL240621C00085000 | 2022-06-29 3:25PM EDT | 2024-06-21 | 62.95 | 62.35 | 63.20 | +1.06 | +1.71% | 63 | 287 | 46.39% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00085000 | 2022-06-17 3:25PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 141 | 175.00% |
| AAPL220708P00085000 | 2022-06-22 10:27AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 54 | 96.88% |
| AAPL220715P00085000 | 2022-06-29 2:57PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,188 | 75.00% |
| AAPL220819P00085000 | 2022-06-29 2:58PM EDT | 2022-08-19 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 3 | 1,582 | 60.16% |
| AAPL220916P00085000 | 2022-06-29 10:07AM EDT | 2022-09-16 | 0.28 | 0.28 | 0.31 | -0.04 | -12.50% | 5 | 1,279 | 54.98% |
| AAPL221021P00085000 | 2022-06-29 3:57PM EDT | 2022-10-21 | 0.56 | 0.53 | 0.57 | +0.03 | +5.66% | 272 | 3,234 | 51.32% |
| AAPL221118P00085000 | 2022-06-29 3:54PM EDT | 2022-11-18 | 0.83 | 0.78 | 0.83 | +0.06 | +7.79% | 35 | 1,054 | 50.02% |
| AAPL221216P00085000 | 2022-06-29 1:07PM EDT | 2022-12-16 | 1.07 | 0.98 | 1.05 | +0.04 | +3.88% | 99 | 484 | 48.19% |
| AAPL230120P00085000 | 2022-06-29 12:38PM EDT | 2023-01-20 | 1.25 | 1.20 | 1.31 | +0.04 | +3.31% | 1 | 10,348 | 46.24% |
| AAPL230317P00085000 | 2022-06-29 3:06PM EDT | 2023-03-17 | 1.67 | 1.58 | 1.75 | +0.30 | +21.90% | 16 | 1,377 | 44.12% |
| AAPL230616P00085000 | 2022-06-29 3:01PM EDT | 2023-06-16 | 2.29 | 2.17 | 2.35 | +0.38 | +19.90% | 147 | 1,367 | 41.21% |
| AAPL230915P00085000 | 2022-06-22 2:15PM EDT | 2023-09-15 | 3.00 | 2.63 | 2.87 | 0.00 | - | 1 | 1,088 | 38.98% |
| AAPL240119P00085000 | 2022-06-29 3:39PM EDT | 2024-01-19 | 3.49 | 3.35 | 3.65 | -0.01 | -0.29% | 155 | 2,195 | 37.12% |
| AAPL240621P00085000 | 2022-06-28 11:40AM EDT | 2024-06-21 | 4.25 | 4.15 | 4.50 | 0.00 | - | 2 | 126 | 35.36% |
© 2022 Yahoo. All rights reserved.
