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:90.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00090000 | 2022-06-17 10:04AM EDT | 2022-07-01 | 42.12 | 51.15 | 52.35 | 0.00 | - | 78 | 82 | 170.70% |
| AAPL220715C00090000 | 2022-06-17 3:04PM EDT | 2022-07-15 | 42.03 | 51.30 | 52.45 | 0.00 | - | 24 | 453 | 99.22% |
| AAPL220722C00090000 | 2022-06-22 10:31AM EDT | 2022-07-22 | 47.55 | 49.90 | 53.85 | 0.00 | - | 6 | 4 | 84.86% |
| AAPL220729C00090000 | 2022-06-21 1:39PM EDT | 2022-07-29 | 46.10 | 50.00 | 53.95 | 0.00 | - | 1 | 1 | 80.18% |
| AAPL220819C00090000 | 2022-06-23 1:20PM EDT | 2022-08-19 | 47.01 | 51.65 | 52.70 | 0.00 | - | 24 | 127 | 68.51% |
| AAPL220916C00090000 | 2022-06-24 9:34AM EDT | 2022-09-16 | 51.30 | 51.90 | 52.90 | +4.86 | +10.47% | 1 | 6,863 | 59.81% |
| AAPL221021C00090000 | 2022-06-23 10:16AM EDT | 2022-10-21 | 48.33 | 52.15 | 53.60 | 0.00 | - | 400 | 471 | 55.96% |
| AAPL221118C00090000 | 2022-06-24 1:49PM EDT | 2022-11-18 | 51.60 | 52.90 | 53.95 | +1.38 | +2.75% | 2 | 3,079 | 55.25% |
| AAPL221216C00090000 | 2022-06-23 12:45PM EDT | 2022-12-16 | 48.60 | 53.35 | 54.20 | 0.00 | - | 1 | 104 | 53.15% |
| AAPL230120C00090000 | 2022-06-24 3:13PM EDT | 2023-01-20 | 52.75 | 53.85 | 54.85 | +1.48 | +2.89% | 32 | 10,919 | 51.99% |
| AAPL230317C00090000 | 2022-06-22 2:08PM EDT | 2023-03-17 | 50.50 | 54.55 | 55.60 | 0.00 | - | 1 | 3,050 | 52.16% |
| AAPL230616C00090000 | 2022-06-23 1:18PM EDT | 2023-06-16 | 51.75 | 55.85 | 57.10 | 0.00 | - | 20 | 2,536 | 50.51% |
| AAPL230915C00090000 | 2022-06-24 9:43AM EDT | 2023-09-15 | 56.85 | 56.40 | 58.00 | +5.05 | +9.75% | 2 | 478 | 47.82% |
| AAPL240119C00090000 | 2022-06-24 9:49AM EDT | 2024-01-19 | 58.36 | 58.50 | 60.55 | +2.76 | +4.96% | 42 | 1,117 | 48.70% |
| AAPL240621C00090000 | 2022-06-24 3:58PM EDT | 2024-06-21 | 60.80 | 60.35 | 62.70 | +2.80 | +4.83% | 7 | 407 | 47.80% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00090000 | 2022-06-22 3:13PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,482 | 125.00% |
| AAPL220708P00090000 | 2022-06-24 2:53PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 2,059 | 85.94% |
| AAPL220715P00090000 | 2022-06-24 3:44PM EDT | 2022-07-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 92 | 4,281 | 75.39% |
| AAPL220722P00090000 | 2022-06-24 3:44PM EDT | 2022-07-22 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 2 | 661 | 69.53% |
| AAPL220729P00090000 | 2022-06-24 1:52PM EDT | 2022-07-29 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 18 | 224 | 67.38% |
| AAPL220805P00090000 | 2022-06-24 2:39PM EDT | 2022-08-05 | 0.11 | 0.09 | 0.15 | +0.11 | - | 77 | - | 62.79% |
| AAPL220819P00090000 | 2022-06-24 3:56PM EDT | 2022-08-19 | 0.20 | 0.20 | 0.21 | -0.08 | -28.57% | 29 | 2,670 | 58.50% |
| AAPL220916P00090000 | 2022-06-24 3:44PM EDT | 2022-09-16 | 0.39 | 0.37 | 0.40 | -0.11 | -22.00% | 299 | 5,967 | 52.73% |
| AAPL221021P00090000 | 2022-06-24 12:17PM EDT | 2022-10-21 | 0.66 | 0.64 | 0.68 | -0.24 | -26.67% | 11 | 1,391 | 49.22% |
| AAPL221118P00090000 | 2022-06-24 3:58PM EDT | 2022-11-18 | 0.99 | 0.94 | 0.99 | -0.23 | -18.85% | 105 | 550 | 47.95% |
| AAPL221216P00090000 | 2022-06-24 1:23PM EDT | 2022-12-16 | 1.24 | 1.20 | 1.26 | -0.26 | -17.33% | 328 | 2,007 | 46.46% |
| AAPL230120P00090000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 1.47 | 1.39 | 1.51 | -0.33 | -18.33% | 458 | 17,202 | 44.31% |
| AAPL230317P00090000 | 2022-06-24 2:47PM EDT | 2023-03-17 | 1.91 | 1.81 | 1.93 | -0.29 | -13.18% | 72 | 2,517 | 41.97% |
| AAPL230616P00090000 | 2022-06-24 3:57PM EDT | 2023-06-16 | 2.61 | 2.50 | 2.67 | -0.36 | -12.12% | 303 | 5,205 | 39.73% |
| AAPL230915P00090000 | 2022-06-23 3:52PM EDT | 2023-09-15 | 3.60 | 2.96 | 3.30 | 0.00 | - | 11 | 1,535 | 37.87% |
| AAPL240119P00090000 | 2022-06-24 10:30AM EDT | 2024-01-19 | 4.00 | 3.65 | 4.85 | -0.63 | -13.61% | 27 | 2,029 | 38.15% |
| AAPL240621P00090000 | 2022-06-24 2:32PM EDT | 2024-06-21 | 5.03 | 4.70 | 5.30 | -0.52 | -9.37% | 6 | 1,094 | 35.00% |
© 2022 Yahoo. All rights reserved.
