Singapore markets close in 3 hours 26 minutes
Straits Times Index
3,075.17 -1.99 (-0.06%) Nikkei
33,394.95 +619.13 (+1.89%) Hang Seng
16,501.78 +173.92 (+1.07%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,677.93 +1,825.52 (+4.36%) CMC Crypto 200
891.99 +31.45 (+3.65%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00095000 | 2023-12-01 3:58PM EST | 95.00 | 96.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231208C00100000 | 2023-12-05 11:51AM EST | 100.00 | 93.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL231208C00125000 | 2023-12-01 2:46PM EST | 125.00 | 66.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231208C00130000 | 2023-12-01 2:49PM EST | 130.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAPL231208C00135000 | 2023-11-30 12:13PM EST | 135.00 | 53.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231208C00140000 | 2023-12-05 1:21PM EST | 140.00 | 53.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231208C00145000 | 2023-12-01 1:51PM EST | 145.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231208C00150000 | 2023-12-05 3:59PM EST | 150.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL231208C00155000 | 2023-12-05 3:36PM EST | 155.00 | 38.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL231208C00157500 | 2023-12-05 1:07PM EST | 157.50 | 35.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL231208C00160000 | 2023-12-05 10:37AM EST | 160.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231208C00162500 | 2023-12-01 3:52PM EST | 162.50 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231208C00165000 | 2023-12-05 9:49AM EST | 165.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231208C00167500 | 2023-12-05 10:03AM EST | 167.50 | 26.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231208C00170000 | 2023-12-05 2:48PM EST | 170.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| AAPL231208C00172500 | 2023-12-05 3:54PM EST | 172.50 | 20.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL231208C00175000 | 2023-12-05 3:52PM EST | 175.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AAPL231208C00177500 | 2023-12-05 3:16PM EST | 177.50 | 15.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231208C00180000 | 2023-12-05 3:54PM EST | 180.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 0.00% |
| AAPL231208C00182500 | 2023-12-05 1:52PM EST | 182.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AAPL231208C00185000 | 2023-12-05 3:59PM EST | 185.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3,661 | 0 | 0.00% |
| AAPL231208C00187500 | 2023-12-05 3:59PM EST | 187.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2,969 | 0 | 0.00% |
| AAPL231208C00190000 | 2023-12-05 3:59PM EST | 190.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 22,057 | 0 | 0.00% |
| AAPL231208C00192500 | 2023-12-05 3:59PM EST | 192.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 78,995 | 0 | 0.00% |
| AAPL231208C00195000 | 2023-12-05 3:59PM EST | 195.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 104,394 | 0 | 3.13% |
| AAPL231208C00197500 | 2023-12-05 3:59PM EST | 197.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 38,634 | 0 | 6.25% |
| AAPL231208C00200000 | 2023-12-05 3:59PM EST | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22,691 | 0 | 6.25% |
| AAPL231208C00202500 | 2023-12-05 3:58PM EST | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,742 | 0 | 12.50% |
| AAPL231208C00205000 | 2023-12-05 3:59PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,876 | 0 | 12.50% |
| AAPL231208C00207500 | 2023-12-05 10:57AM EST | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AAPL231208C00210000 | 2023-12-05 2:46PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL231208C00212500 | 2023-11-30 9:30AM EST | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL231208C00215000 | 2023-12-05 1:52PM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL231208C00217500 | 2023-12-01 1:07PM EST | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL231208C00220000 | 2023-12-04 9:30AM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL231208C00225000 | 2023-11-20 2:31PM EST | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL231208C00230000 | 2023-11-21 12:20PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL231208C00235000 | 2023-11-16 9:51AM EST | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAPL231208C00240000 | 2023-11-10 10:29AM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| AAPL231208C00265000 | 2023-12-04 3:15PM EST | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00050000 | 2023-12-05 2:52PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 50.00% |
| AAPL231208P00080000 | 2023-12-05 2:52PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 50.00% |
| AAPL231208P00085000 | 2023-12-05 2:52PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| AAPL231208P00090000 | 2023-12-05 2:52PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| AAPL231208P00095000 | 2023-12-05 2:52PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231208P00100000 | 2023-12-05 2:52PM EST | 100.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1,984 | 0 | 50.00% |
| AAPL231208P00105000 | 2023-12-05 2:52PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| AAPL231208P00110000 | 2023-12-05 2:52PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AAPL231208P00115000 | 2023-12-05 2:52PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL231208P00120000 | 2023-12-05 2:52PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 50.00% |
| AAPL231208P00125000 | 2023-12-05 2:52PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 50.00% |
| AAPL231208P00130000 | 2023-12-05 2:52PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 50.00% |
| AAPL231208P00135000 | 2023-12-05 2:52PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| AAPL231208P00140000 | 2023-12-04 11:06AM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL231208P00145000 | 2023-12-04 11:07AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231208P00149000 | 2023-12-04 9:30AM EST | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL231208P00150000 | 2023-12-04 11:40AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL231208P00152500 | 2023-12-01 3:05PM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL231208P00155000 | 2023-12-05 10:23AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL231208P00157500 | 2023-12-01 3:52PM EST | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL231208P00160000 | 2023-12-05 9:45AM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231208P00162500 | 2023-12-05 3:51PM EST | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,028 | 0 | 50.00% |
| AAPL231208P00165000 | 2023-12-05 3:57PM EST | 165.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 2,539 | 0 | 50.00% |
| AAPL231208P00167500 | 2023-12-05 3:48PM EST | 167.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 3,639 | 0 | 25.00% |
| AAPL231208P00170000 | 2023-12-05 3:47PM EST | 170.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 3,404 | 0 | 25.00% |
| AAPL231208P00172500 | 2023-12-05 3:41PM EST | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 25.00% |
| AAPL231208P00175000 | 2023-12-05 2:52PM EST | 175.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 527 | 0 | 25.00% |
| AAPL231208P00177500 | 2023-12-05 3:57PM EST | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 986 | 0 | 25.00% |
| AAPL231208P00180000 | 2023-12-05 3:50PM EST | 180.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 5,092 | 0 | 25.00% |
| AAPL231208P00182500 | 2023-12-05 3:59PM EST | 182.50 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 3,892 | 0 | 12.50% |
| AAPL231208P00185000 | 2023-12-05 3:59PM EST | 185.00 | 0.07 | 0.00 | 0.00 | -0.16 | -69.57% | 11,625 | 0 | 12.50% |
| AAPL231208P00187500 | 2023-12-05 3:59PM EST | 187.50 | 0.13 | 0.00 | 0.00 | -0.53 | -80.30% | 31,405 | 0 | 6.25% |
| AAPL231208P00190000 | 2023-12-05 3:59PM EST | 190.00 | 0.30 | 0.00 | 0.00 | -1.30 | -81.25% | 64,533 | 0 | 6.25% |
| AAPL231208P00192500 | 2023-12-05 3:59PM EST | 192.50 | 0.84 | 0.00 | 0.00 | -2.71 | -76.34% | 59,927 | 0 | 1.56% |
| AAPL231208P00195000 | 2023-12-05 3:59PM EST | 195.00 | 2.08 | 0.00 | 0.00 | -3.53 | -62.92% | 19,468 | 0 | 0.00% |
| AAPL231208P00197500 | 2023-12-05 3:58PM EST | 197.50 | 4.35 | 0.00 | 0.00 | -5.55 | -56.06% | 1,139 | 0 | 0.00% |
| AAPL231208P00200000 | 2023-12-05 3:59PM EST | 200.00 | 6.45 | 0.00 | 0.00 | -5.55 | -46.25% | 532 | 0 | 0.00% |
| AAPL231208P00202500 | 2023-12-05 1:27PM EST | 202.50 | 9.25 | 0.00 | 0.00 | -3.35 | -26.59% | 51 | 0 | 0.00% |
| AAPL231208P00205000 | 2023-12-05 3:58PM EST | 205.00 | 11.70 | 0.00 | 0.00 | -5.02 | -30.02% | 196 | 0 | 0.00% |
| AAPL231208P00207500 | 2023-12-05 10:35AM EST | 207.50 | 13.60 | 0.00 | 0.00 | -4.40 | -24.44% | 1 | 0 | 0.00% |
| AAPL231208P00210000 | 2023-12-05 12:01PM EST | 210.00 | 16.70 | 0.00 | 0.00 | -4.00 | -19.32% | 41 | 0 | 0.00% |
| AAPL231208P00215000 | 2023-12-05 12:10PM EST | 215.00 | 21.65 | 0.00 | 0.00 | -3.42 | -13.64% | 4 | 0 | 0.00% |
| AAPL231208P00217500 | 2023-11-30 3:25PM EST | 217.50 | 28.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231208P00220000 | 2023-11-30 10:57AM EST | 220.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231208P00250000 | 2023-11-03 8:30AM EST | 250.00 | 75.00 | 58.55 | 59.05 | 0.00 | - | 1 | 0 | 224.90% |
© 2023 Yahoo. All rights reserved.