Singapore markets close in 46 minutes
Straits Times Index
3,302.91 -21.62 (-0.65%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,965.77 -146.86 (-0.81%) FTSE 100
8,156.80 -6.87 (-0.08%) Bitcoin USD
67,075.69 -636.05 (-0.94%) CMC Crypto 200
1,426.28 +8.40 (+0.59%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618C00050000 | 2024-06-05 2:17PM EDT | 50.00 | 149.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00055000 | 2024-06-12 11:48AM EDT | 55.00 | 165.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL260618C00060000 | 2024-06-13 9:30AM EDT | 60.00 | 157.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00065000 | 2024-06-11 10:41AM EDT | 65.00 | 141.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00070000 | 2024-06-06 10:35AM EDT | 70.00 | 130.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00075000 | 2024-05-09 2:58PM EDT | 75.00 | 115.42 | 126.05 | 129.55 | 0.00 | - | 15 | 128 | 0.00% |
| AAPL260618C00080000 | 2024-06-10 2:25PM EDT | 80.00 | 121.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00085000 | 2024-05-03 9:41AM EDT | 85.00 | 106.20 | 112.00 | 117.00 | 0.00 | - | 1 | 83 | 0.00% |
| AAPL260618C00090000 | 2024-06-12 12:52PM EDT | 90.00 | 132.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00095000 | 2024-06-12 11:10AM EDT | 95.00 | 130.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00100000 | 2024-06-13 10:22AM EDT | 100.00 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618C00105000 | 2024-06-12 12:48PM EDT | 105.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00110000 | 2024-06-13 2:44PM EDT | 110.00 | 113.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260618C00115000 | 2024-05-21 11:57AM EDT | 115.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618C00120000 | 2024-06-12 2:40PM EDT | 120.00 | 110.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00125000 | 2024-06-12 11:41AM EDT | 125.00 | 102.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL260618C00130000 | 2024-06-12 1:00PM EDT | 130.00 | 97.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00135000 | 2024-06-12 10:00AM EDT | 135.00 | 93.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL260618C00140000 | 2024-06-12 9:54AM EDT | 140.00 | 88.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL260618C00145000 | 2024-06-11 3:00PM EDT | 145.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618C00150000 | 2024-06-12 3:38PM EDT | 150.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL260618C00155000 | 2024-06-13 11:23AM EDT | 155.00 | 75.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL260618C00160000 | 2024-06-13 9:30AM EDT | 160.00 | 74.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00165000 | 2024-06-13 12:30PM EDT | 165.00 | 67.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260618C00170000 | 2024-06-12 2:44PM EDT | 170.00 | 70.52 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AAPL260618C00175000 | 2024-06-13 10:32AM EDT | 175.00 | 62.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00180000 | 2024-06-13 3:47PM EDT | 180.00 | 58.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL260618C00185000 | 2024-06-13 2:56PM EDT | 185.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618C00190000 | 2024-06-13 3:47PM EDT | 190.00 | 52.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL260618C00195000 | 2024-06-13 3:02PM EDT | 195.00 | 48.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL260618C00200000 | 2024-06-13 1:02PM EDT | 200.00 | 44.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260618C00205000 | 2024-06-13 2:48PM EDT | 205.00 | 42.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618C00210000 | 2024-06-13 3:43PM EDT | 210.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL260618C00215000 | 2024-06-13 3:58PM EDT | 215.00 | 38.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| AAPL260618C00220000 | 2024-06-13 3:31PM EDT | 220.00 | 35.19 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.39% |
| AAPL260618C00225000 | 2024-06-13 1:27PM EDT | 225.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| AAPL260618C00230000 | 2024-06-13 3:42PM EDT | 230.00 | 30.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL260618C00235000 | 2024-06-13 3:32PM EDT | 235.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AAPL260618C00240000 | 2024-06-13 3:48PM EDT | 240.00 | 26.08 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| AAPL260618C00245000 | 2024-06-13 3:30PM EDT | 245.00 | 23.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AAPL260618C00250000 | 2024-06-13 3:42PM EDT | 250.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 3.13% |
| AAPL260618C00255000 | 2024-06-12 1:25PM EDT | 255.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL260618C00260000 | 2024-06-13 2:20PM EDT | 260.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260618C00265000 | 2024-06-12 11:04AM EDT | 265.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL260618C00270000 | 2024-06-13 12:37PM EDT | 270.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| AAPL260618C00275000 | 2024-06-13 12:37PM EDT | 275.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260618C00280000 | 2024-06-13 1:29PM EDT | 280.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AAPL260618C00285000 | 2024-06-12 11:56AM EDT | 285.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| AAPL260618C00290000 | 2024-06-13 9:51AM EDT | 290.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL260618C00300000 | 2024-06-13 3:47PM EDT | 300.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AAPL260618C00310000 | 2024-06-13 3:22PM EDT | 310.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618P00050000 | 2024-06-13 10:22AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL260618P00055000 | 2024-06-11 2:58PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL260618P00060000 | 2024-06-11 2:58PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL260618P00065000 | 2024-06-11 2:58PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL260618P00070000 | 2024-05-10 3:53PM EDT | 70.00 | 0.44 | 0.23 | 0.37 | 0.00 | - | 20 | 21 | 36.99% |
| AAPL260618P00075000 | 2024-05-10 3:52PM EDT | 75.00 | 0.52 | 0.29 | 0.46 | 0.00 | - | 20 | 32 | 35.99% |
| AAPL260618P00080000 | 2024-05-22 10:46AM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL260618P00085000 | 2024-06-11 3:45PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL260618P00090000 | 2024-06-12 1:26PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL260618P00095000 | 2024-06-12 11:39AM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL260618P00100000 | 2024-06-13 3:31PM EDT | 100.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL260618P00105000 | 2024-06-12 1:07PM EDT | 105.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260618P00110000 | 2024-06-13 1:01PM EDT | 110.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL260618P00115000 | 2024-06-13 12:47PM EDT | 115.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618P00120000 | 2024-06-12 3:10PM EDT | 120.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| AAPL260618P00125000 | 2024-06-13 2:07PM EDT | 125.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260618P00130000 | 2024-06-13 1:01PM EDT | 130.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260618P00135000 | 2024-06-13 2:53PM EDT | 135.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618P00140000 | 2024-06-13 2:49PM EDT | 140.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618P00145000 | 2024-06-12 1:49PM EDT | 145.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL260618P00150000 | 2024-06-12 3:45PM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| AAPL260618P00155000 | 2024-06-12 11:07AM EDT | 155.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260618P00160000 | 2024-06-13 9:30AM EDT | 160.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL260618P00165000 | 2024-06-12 2:23PM EDT | 165.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AAPL260618P00170000 | 2024-06-13 12:16PM EDT | 170.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260618P00175000 | 2024-06-13 12:46PM EDT | 175.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260618P00180000 | 2024-06-13 3:35PM EDT | 180.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260618P00185000 | 2024-06-12 2:50PM EDT | 185.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AAPL260618P00190000 | 2024-06-13 9:52AM EDT | 190.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL260618P00195000 | 2024-06-13 12:21PM EDT | 195.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AAPL260618P00200000 | 2024-06-13 3:59PM EDT | 200.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| AAPL260618P00205000 | 2024-06-13 10:25AM EDT | 205.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AAPL260618P00210000 | 2024-06-13 11:12AM EDT | 210.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AAPL260618P00215000 | 2024-06-12 3:50PM EDT | 215.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL260618P00220000 | 2024-06-12 10:19AM EDT | 220.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618P00225000 | 2024-06-11 3:20PM EDT | 225.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00230000 | 2024-06-13 11:34AM EDT | 230.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00235000 | 2024-06-13 3:08PM EDT | 235.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL260618P00240000 | 2024-06-13 2:45PM EDT | 240.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 245.00 | 76.20 | 61.00 | 64.35 | 0.00 | - | 1 | 0 | 36.96% |
| AAPL260618P00250000 | 2024-06-12 3:40PM EDT | 250.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL260618P00255000 | 2024-06-12 9:44AM EDT | 255.00 | 46.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL260618P00260000 | 2024-06-12 11:39AM EDT | 260.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL260618P00270000 | 2024-05-06 9:39AM EDT | 270.00 | 86.62 | 72.65 | 75.80 | 0.00 | - | 2 | 0 | 31.20% |
| AAPL260618P00275000 | 2024-06-12 9:30AM EDT | 275.00 | 67.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 280.00 | 96.30 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 51.29% |
| AAPL260618P00300000 | 2024-05-16 1:28PM EDT | 300.00 | 109.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00310000 | 2024-06-11 2:11PM EDT | 310.00 | 105.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.