Singapore markets close in 6 hours 2 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.66+3.39 (+2.45%)
At close: 04:00PM EDT
141.74 +0.08 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C000950002022-06-24 9:51AM EDT2022-07-0145.7146.3547.25+4.01+9.62%3031162.11%
AAPL220708C000950002022-06-10 9:43AM EDT2022-07-0844.9045.7047.650.00--179.69%
AAPL220715C000950002022-06-23 11:49AM EDT2022-07-1542.5846.3547.450.00-1214490.43%
AAPL220722C000950002022-06-17 10:06AM EDT2022-07-2237.3844.5549.000.00-2369.14%
AAPL220729C000950002022-06-14 10:40AM EDT2022-07-2937.8745.0049.200.00--176.37%
AAPL220819C000950002022-06-23 10:20AM EDT2022-08-1942.6946.7547.850.00-422364.31%
AAPL220916C000950002022-06-24 9:30AM EDT2022-09-1645.8547.1048.20+2.17+4.97%72,07057.42%
AAPL221021C000950002022-06-22 10:08AM EDT2022-10-2142.5947.5048.850.00-5022353.39%
AAPL221118C000950002022-06-23 11:58AM EDT2022-11-1844.3548.2549.150.00-2919752.03%
AAPL221216C000950002022-06-22 2:51PM EDT2022-12-1644.2048.7049.600.00-13350.51%
AAPL230120C000950002022-06-22 1:20PM EDT2023-01-2045.0049.3550.450.00-53,07050.07%
AAPL230317C000950002022-05-24 2:19PM EDT2023-03-1749.4547.1548.300.00-3553136.28%
AAPL230616C000950002022-06-24 2:50PM EDT2023-06-1650.9351.7053.10+1.68+3.41%1074049.37%
AAPL230915C000950002022-06-24 11:07AM EDT2023-09-1552.2052.8554.75+6.72+14.78%417048.57%
AAPL240119C000950002022-06-24 12:00PM EDT2024-01-1953.8554.6056.60+2.18+4.22%201,01947.16%
AAPL240621C000950002022-06-24 10:16AM EDT2024-06-2156.7056.6058.90+2.10+3.85%530346.40%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P000950002022-06-23 2:50PM EDT2022-07-010.010.000.010.00-201,278112.50%
AAPL220708P000950002022-06-24 2:34PM EDT2022-07-080.010.000.03-0.01-50.00%4868679.69%
AAPL220715P000950002022-06-24 3:59PM EDT2022-07-150.030.030.04-0.02-40.00%5354,33869.53%
AAPL220722P000950002022-06-24 3:59PM EDT2022-07-220.060.050.12-0.01-14.29%9715266.41%
AAPL220729P000950002022-06-24 12:30PM EDT2022-07-290.140.100.14-0.07-33.33%2112961.72%
AAPL220805P000950002022-06-24 11:48AM EDT2022-08-050.190.140.29+0.19-8-61.23%
AAPL220819P000950002022-06-24 3:25PM EDT2022-08-190.300.270.31-0.10-25.00%1342,71855.37%
AAPL220916P000950002022-06-24 3:29PM EDT2022-09-160.560.510.55-0.14-20.00%4,17621,96450.24%
AAPL221021P000950002022-06-24 3:58PM EDT2022-10-210.920.850.93-0.22-19.30%171,40547.41%
AAPL221118P000950002022-06-24 3:57PM EDT2022-11-181.301.221.30-0.28-17.72%2901,59846.14%
AAPL221216P000950002022-06-24 3:59PM EDT2022-12-161.561.491.66-0.34-17.89%2581,45245.02%
AAPL230120P000950002022-06-24 10:31AM EDT2023-01-201.891.632.12-0.45-19.23%216,43443.95%
AAPL230317P000950002022-06-24 3:58PM EDT2023-03-172.402.242.48-0.65-21.31%1483,08440.87%
AAPL230616P000950002022-06-24 9:34AM EDT2023-06-163.422.973.65-0.43-11.17%13,74939.92%
AAPL230915P000950002022-06-24 9:55AM EDT2023-09-154.073.554.25-0.43-9.56%11,21837.56%
AAPL240119P000950002022-06-16 2:26PM EDT2024-01-196.864.555.200.00-112,96735.75%
AAPL240621P000950002022-06-21 3:05PM EDT2024-06-216.685.606.100.00-511633.80%