Singapore markets close in 6 hours 2 minutes
Straits Times Index
3,133.07 +21.42 (+0.69%) Nikkei
26,768.77 +276.80 (+1.04%) Hang Seng
22,283.58 +564.52 (+2.60%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,129.40 -209.51 (-0.98%) CMC Crypto 200
461.41 +7.51 (+1.65%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00095000 | 2022-06-24 9:51AM EDT | 2022-07-01 | 45.71 | 46.35 | 47.25 | +4.01 | +9.62% | 30 | 31 | 162.11% |
| AAPL220708C00095000 | 2022-06-10 9:43AM EDT | 2022-07-08 | 44.90 | 45.70 | 47.65 | 0.00 | - | - | 1 | 79.69% |
| AAPL220715C00095000 | 2022-06-23 11:49AM EDT | 2022-07-15 | 42.58 | 46.35 | 47.45 | 0.00 | - | 12 | 144 | 90.43% |
| AAPL220722C00095000 | 2022-06-17 10:06AM EDT | 2022-07-22 | 37.38 | 44.55 | 49.00 | 0.00 | - | 2 | 3 | 69.14% |
| AAPL220729C00095000 | 2022-06-14 10:40AM EDT | 2022-07-29 | 37.87 | 45.00 | 49.20 | 0.00 | - | - | 1 | 76.37% |
| AAPL220819C00095000 | 2022-06-23 10:20AM EDT | 2022-08-19 | 42.69 | 46.75 | 47.85 | 0.00 | - | 4 | 223 | 64.31% |
| AAPL220916C00095000 | 2022-06-24 9:30AM EDT | 2022-09-16 | 45.85 | 47.10 | 48.20 | +2.17 | +4.97% | 7 | 2,070 | 57.42% |
| AAPL221021C00095000 | 2022-06-22 10:08AM EDT | 2022-10-21 | 42.59 | 47.50 | 48.85 | 0.00 | - | 50 | 223 | 53.39% |
| AAPL221118C00095000 | 2022-06-23 11:58AM EDT | 2022-11-18 | 44.35 | 48.25 | 49.15 | 0.00 | - | 29 | 197 | 52.03% |
| AAPL221216C00095000 | 2022-06-22 2:51PM EDT | 2022-12-16 | 44.20 | 48.70 | 49.60 | 0.00 | - | 1 | 33 | 50.51% |
| AAPL230120C00095000 | 2022-06-22 1:20PM EDT | 2023-01-20 | 45.00 | 49.35 | 50.45 | 0.00 | - | 5 | 3,070 | 50.07% |
| AAPL230317C00095000 | 2022-05-24 2:19PM EDT | 2023-03-17 | 49.45 | 47.15 | 48.30 | 0.00 | - | 35 | 531 | 36.28% |
| AAPL230616C00095000 | 2022-06-24 2:50PM EDT | 2023-06-16 | 50.93 | 51.70 | 53.10 | +1.68 | +3.41% | 10 | 740 | 49.37% |
| AAPL230915C00095000 | 2022-06-24 11:07AM EDT | 2023-09-15 | 52.20 | 52.85 | 54.75 | +6.72 | +14.78% | 4 | 170 | 48.57% |
| AAPL240119C00095000 | 2022-06-24 12:00PM EDT | 2024-01-19 | 53.85 | 54.60 | 56.60 | +2.18 | +4.22% | 20 | 1,019 | 47.16% |
| AAPL240621C00095000 | 2022-06-24 10:16AM EDT | 2024-06-21 | 56.70 | 56.60 | 58.90 | +2.10 | +3.85% | 5 | 303 | 46.40% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00095000 | 2022-06-23 2:50PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,278 | 112.50% |
| AAPL220708P00095000 | 2022-06-24 2:34PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 48 | 686 | 79.69% |
| AAPL220715P00095000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 535 | 4,338 | 69.53% |
| AAPL220722P00095000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 0.06 | 0.05 | 0.12 | -0.01 | -14.29% | 97 | 152 | 66.41% |
| AAPL220729P00095000 | 2022-06-24 12:30PM EDT | 2022-07-29 | 0.14 | 0.10 | 0.14 | -0.07 | -33.33% | 21 | 129 | 61.72% |
| AAPL220805P00095000 | 2022-06-24 11:48AM EDT | 2022-08-05 | 0.19 | 0.14 | 0.29 | +0.19 | - | 8 | - | 61.23% |
| AAPL220819P00095000 | 2022-06-24 3:25PM EDT | 2022-08-19 | 0.30 | 0.27 | 0.31 | -0.10 | -25.00% | 134 | 2,718 | 55.37% |
| AAPL220916P00095000 | 2022-06-24 3:29PM EDT | 2022-09-16 | 0.56 | 0.51 | 0.55 | -0.14 | -20.00% | 4,176 | 21,964 | 50.24% |
| AAPL221021P00095000 | 2022-06-24 3:58PM EDT | 2022-10-21 | 0.92 | 0.85 | 0.93 | -0.22 | -19.30% | 17 | 1,405 | 47.41% |
| AAPL221118P00095000 | 2022-06-24 3:57PM EDT | 2022-11-18 | 1.30 | 1.22 | 1.30 | -0.28 | -17.72% | 290 | 1,598 | 46.14% |
| AAPL221216P00095000 | 2022-06-24 3:59PM EDT | 2022-12-16 | 1.56 | 1.49 | 1.66 | -0.34 | -17.89% | 258 | 1,452 | 45.02% |
| AAPL230120P00095000 | 2022-06-24 10:31AM EDT | 2023-01-20 | 1.89 | 1.63 | 2.12 | -0.45 | -19.23% | 2 | 16,434 | 43.95% |
| AAPL230317P00095000 | 2022-06-24 3:58PM EDT | 2023-03-17 | 2.40 | 2.24 | 2.48 | -0.65 | -21.31% | 148 | 3,084 | 40.87% |
| AAPL230616P00095000 | 2022-06-24 9:34AM EDT | 2023-06-16 | 3.42 | 2.97 | 3.65 | -0.43 | -11.17% | 1 | 3,749 | 39.92% |
| AAPL230915P00095000 | 2022-06-24 9:55AM EDT | 2023-09-15 | 4.07 | 3.55 | 4.25 | -0.43 | -9.56% | 1 | 1,218 | 37.56% |
| AAPL240119P00095000 | 2022-06-16 2:26PM EDT | 2024-01-19 | 6.86 | 4.55 | 5.20 | 0.00 | - | 11 | 2,967 | 35.75% |
| AAPL240621P00095000 | 2022-06-21 3:05PM EDT | 2024-06-21 | 6.68 | 5.60 | 6.10 | 0.00 | - | 5 | 116 | 33.80% |
© 2022 Yahoo. All rights reserved.
