Singapore markets closed
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
4,001.04 -1.83 (-0.05%) Dow
32,548.83 -11.77 (-0.04%) Nasdaq
11,851.59 -8.51 (-0.07%) Bitcoin USD
28,363.00 +293.76 (+1.05%) CMC Crypto 200
617.65 +1.70 (+0.28%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00050000 | 2023-03-21 3:02PM EDT | 50.00 | 109.00 | 109.70 | 109.90 | 0.00 | - | 4 | 0 | 485.94% |
| AAPL230324C00055000 | 2023-03-21 11:40AM EDT | 55.00 | 102.35 | 104.60 | 104.75 | 0.00 | - | 14 | 0 | 50.00% |
| AAPL230324C00060000 | 2023-03-21 9:42AM EDT | 60.00 | 97.80 | 99.70 | 99.85 | 0.00 | - | 1 | 0 | 384.38% |
| AAPL230324C00065000 | 2023-03-16 12:54PM EDT | 65.00 | 89.80 | 94.50 | 94.85 | 0.00 | - | - | 4 | 412.50% |
| AAPL230324C00080000 | 2023-03-15 2:27PM EDT | 80.00 | 73.02 | 79.65 | 80.00 | 0.00 | - | 2 | 0 | 311.72% |
| AAPL230324C00085000 | 2023-02-10 10:51AM EDT | 85.00 | 65.94 | 62.45 | 65.05 | 0.00 | - | - | 1 | 0.00% |
| AAPL230324C00090000 | 2023-03-21 12:53PM EDT | 90.00 | 68.20 | 69.60 | 69.80 | 0.00 | - | 2 | 3 | 250.00% |
| AAPL230324C00095000 | 2023-03-21 12:55PM EDT | 95.00 | 63.20 | 64.60 | 64.95 | 0.00 | - | 9 | 0 | 212.50% |
| AAPL230324C00100000 | 2023-03-21 11:11AM EDT | 100.00 | 57.50 | 59.55 | 59.80 | 0.00 | - | 6 | 0 | 207.81% |
| AAPL230324C00105000 | 2023-03-16 12:10PM EDT | 105.00 | 49.75 | 54.60 | 54.85 | 0.00 | - | - | 10 | 205.08% |
| AAPL230324C00110000 | 2023-03-17 11:02AM EDT | 110.00 | 44.98 | 49.60 | 49.85 | 0.00 | - | 34 | 0 | 184.77% |
| AAPL230324C00115000 | 2023-03-21 12:29PM EDT | 115.00 | 43.05 | 44.60 | 44.85 | 0.00 | - | 1 | 37 | 164.84% |
| AAPL230324C00120000 | 2023-03-20 11:06AM EDT | 120.00 | 36.56 | 39.65 | 39.95 | 0.00 | - | 3 | 0 | 133.20% |
| AAPL230324C00125000 | 2023-03-17 3:55PM EDT | 125.00 | 30.45 | 34.60 | 34.90 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230324C00126000 | 2023-03-14 12:46PM EDT | 126.00 | 26.80 | 33.70 | 34.05 | 0.00 | - | - | 0 | 128.13% |
| AAPL230324C00127000 | 2023-03-15 2:37PM EDT | 127.00 | 26.15 | 32.60 | 32.90 | 0.00 | - | - | 0 | 50.00% |
| AAPL230324C00128000 | 2023-03-17 1:59PM EDT | 128.00 | 27.88 | 31.50 | 31.85 | 0.00 | - | 4 | 0 | 116.80% |
| AAPL230324C00129000 | 2023-03-20 2:31PM EDT | 129.00 | 28.60 | 30.65 | 30.90 | 0.00 | - | 24 | 228 | 94.53% |
| AAPL230324C00130000 | 2023-03-22 9:34AM EDT | 130.00 | 29.65 | 29.70 | 30.00 | +0.95 | +3.31% | 21 | 246 | 109.77% |
| AAPL230324C00131000 | 2023-03-16 3:50PM EDT | 131.00 | 25.25 | 28.55 | 28.80 | 0.00 | - | 5 | 0 | 96.09% |
| AAPL230324C00132000 | 2023-03-21 2:18PM EDT | 132.00 | 26.75 | 27.55 | 27.80 | 0.00 | - | 8 | 117 | 92.97% |
| AAPL230324C00133000 | 2023-03-22 9:36AM EDT | 133.00 | 26.65 | 26.60 | 26.90 | +4.55 | +20.59% | 4 | 15 | 50.00% |
| AAPL230324C00134000 | 2023-03-21 3:35PM EDT | 134.00 | 24.90 | 25.60 | 25.85 | 0.00 | - | 2 | 0 | 95.70% |
| AAPL230324C00135000 | 2023-03-21 2:40PM EDT | 135.00 | 23.66 | 24.55 | 24.85 | 0.00 | - | 56 | 0 | 92.19% |
| AAPL230324C00136000 | 2023-03-21 2:30PM EDT | 136.00 | 22.59 | 23.65 | 23.85 | 0.00 | - | 2 | 284 | 50.00% |
| AAPL230324C00137000 | 2023-03-21 2:55PM EDT | 137.00 | 21.80 | 22.55 | 22.80 | 0.00 | - | 2 | 162 | 76.95% |
| AAPL230324C00138000 | 2023-03-21 1:08PM EDT | 138.00 | 20.45 | 21.70 | 21.90 | 0.00 | - | 21 | 0 | 73.83% |
| AAPL230324C00139000 | 2023-03-21 11:23AM EDT | 139.00 | 18.62 | 20.70 | 20.90 | 0.00 | - | 10 | 0 | 70.70% |
| AAPL230324C00140000 | 2023-03-22 9:40AM EDT | 140.00 | 19.80 | 19.65 | 19.85 | +2.20 | +12.50% | 3 | 0 | 74.80% |
| AAPL230324C00141000 | 2023-03-21 3:39PM EDT | 141.00 | 18.22 | 18.60 | 18.80 | 0.00 | - | 50 | 0 | 64.06% |
| AAPL230324C00142000 | 2023-03-21 2:55PM EDT | 142.00 | 16.85 | 17.60 | 17.80 | 0.00 | - | 48 | 0 | 60.94% |
| AAPL230324C00143000 | 2023-03-21 12:57PM EDT | 143.00 | 15.28 | 16.60 | 16.85 | 0.00 | - | 36 | 0 | 64.65% |
| AAPL230324C00144000 | 2023-03-21 3:12PM EDT | 144.00 | 15.15 | 15.70 | 15.95 | 0.00 | - | 19 | 0 | 58.20% |
| AAPL230324C00145000 | 2023-03-22 9:42AM EDT | 145.00 | 14.99 | 14.70 | 14.90 | +0.70 | +4.90% | 10 | 0 | 51.56% |
| AAPL230324C00146000 | 2023-03-21 2:19PM EDT | 146.00 | 12.78 | 13.65 | 13.90 | 0.00 | - | 112 | 0 | 58.59% |
| AAPL230324C00147000 | 2023-03-22 9:41AM EDT | 147.00 | 13.00 | 12.70 | 12.90 | +0.75 | +6.12% | 3 | 0 | 54.88% |
| AAPL230324C00148000 | 2023-03-22 9:33AM EDT | 148.00 | 11.80 | 11.65 | 11.90 | +0.45 | +3.96% | 13 | 0 | 51.27% |
| AAPL230324C00149000 | 2023-03-22 9:43AM EDT | 149.00 | 10.85 | 10.70 | 10.90 | +0.41 | +3.93% | 8 | 0 | 47.66% |
| AAPL230324C00150000 | 2023-03-22 9:43AM EDT | 150.00 | 9.87 | 9.80 | 9.95 | +0.27 | +2.81% | 104 | 0 | 46.88% |
| AAPL230324C00152500 | 2023-03-22 9:42AM EDT | 152.50 | 7.47 | 7.45 | 7.65 | +0.32 | +4.48% | 59 | 0 | 44.82% |
| AAPL230324C00155000 | 2023-03-22 9:42AM EDT | 155.00 | 5.20 | 5.15 | 5.30 | +0.15 | +2.97% | 359 | 0 | 37.50% |
| AAPL230324C00157500 | 2023-03-22 9:43AM EDT | 157.50 | 3.30 | 3.30 | 3.35 | +0.15 | +4.76% | 1,553 | 0 | 35.38% |
| AAPL230324C00160000 | 2023-03-22 9:44AM EDT | 160.00 | 1.78 | 1.76 | 1.77 | +0.19 | +11.95% | 10,578 | 0 | 32.72% |
| AAPL230324C00162500 | 2023-03-22 9:44AM EDT | 162.50 | 0.73 | 0.72 | 0.73 | +0.11 | +17.74% | 7,378 | 0 | 30.47% |
| AAPL230324C00165000 | 2023-03-22 9:43AM EDT | 165.00 | 0.22 | 0.22 | 0.23 | +0.04 | +22.22% | 5,241 | 0 | 29.20% |
| AAPL230324C00167500 | 2023-03-22 9:43AM EDT | 167.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1,076 | 13,698 | 29.69% |
| AAPL230324C00170000 | 2023-03-22 9:42AM EDT | 170.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 579 | 0 | 32.42% |
| AAPL230324C00172500 | 2023-03-22 9:35AM EDT | 172.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 83 | 4,401 | 36.72% |
| AAPL230324C00175000 | 2023-03-22 9:41AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,307 | 39.06% |
| AAPL230324C00177500 | 2023-03-21 2:41PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 0 | 44.53% |
| AAPL230324C00180000 | 2023-03-20 2:55PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL230324C00182500 | 2023-03-15 1:37PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 51.56% |
| AAPL230324C00185000 | 2023-03-21 10:10AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 798 | 56.25% |
| AAPL230324C00190000 | 2023-03-20 11:06AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 0 | 65.63% |
| AAPL230324C00195000 | 2023-03-16 3:22PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 75.00% |
| AAPL230324C00200000 | 2023-03-10 10:36AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 81.25% |
| AAPL230324C00205000 | 2023-03-21 3:29PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 90.63% |
| AAPL230324C00210000 | 2023-03-13 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 96.88% |
| AAPL230324C00215000 | 2023-03-17 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 106.25% |
| AAPL230324C00220000 | 2023-03-17 12:01PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 112.50% |
| AAPL230324C00235000 | 2023-03-21 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 134.38% |
| AAPL230324C00250000 | 2023-03-21 9:48AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 153.13% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00050000 | 2023-03-21 12:12PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 114 | 393.75% |
| AAPL230324P00055000 | 2023-03-21 1:05PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 114 | 362.50% |
| AAPL230324P00060000 | 2023-03-15 9:37AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 337.50% |
| AAPL230324P00065000 | 2023-03-21 9:42AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 312.50% |
| AAPL230324P00070000 | 2023-03-20 12:46PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 131 | 312.50% |
| AAPL230324P00075000 | 2023-03-10 11:14AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 262.50% |
| AAPL230324P00080000 | 2023-02-21 2:00PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 237.50% |
| AAPL230324P00085000 | 2023-02-21 3:31PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 218.75% |
| AAPL230324P00090000 | 2023-03-17 10:58AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 0 | 200.00% |
| AAPL230324P00095000 | 2023-03-17 10:54AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 596 | 743 | 181.25% |
| AAPL230324P00100000 | 2023-03-21 10:06AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 168.75% |
| AAPL230324P00105000 | 2023-03-21 9:32AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 150.00% |
| AAPL230324P00110000 | 2023-03-20 9:36AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,718 | 134.38% |
| AAPL230324P00115000 | 2023-03-21 12:50PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,332 | 118.75% |
| AAPL230324P00120000 | 2023-03-21 3:40PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 7,405 | 106.25% |
| AAPL230324P00125000 | 2023-03-22 9:32AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 90.63% |
| AAPL230324P00126000 | 2023-03-20 3:56PM EDT | 126.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 0 | 93.75% |
| AAPL230324P00127000 | 2023-03-21 9:34AM EDT | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 90.63% |
| AAPL230324P00128000 | 2023-03-21 10:25AM EDT | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 0 | 89.06% |
| AAPL230324P00129000 | 2023-03-22 9:32AM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 85.94% |
| AAPL230324P00130000 | 2023-03-22 9:39AM EDT | 130.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 54 | 0 | 85.94% |
| AAPL230324P00131000 | 2023-03-21 2:49PM EDT | 131.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 0 | 83.59% |
| AAPL230324P00132000 | 2023-03-21 2:39PM EDT | 132.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 230 | 0 | 80.47% |
| AAPL230324P00133000 | 2023-03-21 2:54PM EDT | 133.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 444 | 1,224 | 78.13% |
| AAPL230324P00134000 | 2023-03-21 3:09PM EDT | 134.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 0 | 75.00% |
| AAPL230324P00135000 | 2023-03-22 9:37AM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 3,125 | 71.88% |
| AAPL230324P00136000 | 2023-03-22 9:35AM EDT | 136.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 0 | 68.75% |
| AAPL230324P00137000 | 2023-03-22 9:37AM EDT | 137.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 0 | 66.41% |
| AAPL230324P00138000 | 2023-03-22 9:34AM EDT | 138.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 0 | 63.28% |
| AAPL230324P00139000 | 2023-03-21 3:59PM EDT | 139.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 0 | 60.94% |
| AAPL230324P00140000 | 2023-03-22 9:36AM EDT | 140.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 403 | 0 | 61.72% |
| AAPL230324P00141000 | 2023-03-22 9:32AM EDT | 141.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 4 | 0 | 53.13% |
| AAPL230324P00142000 | 2023-03-22 9:43AM EDT | 142.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 17 | 4,567 | 52.34% |
| AAPL230324P00143000 | 2023-03-22 9:33AM EDT | 143.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 86 | 0 | 52.73% |
| AAPL230324P00144000 | 2023-03-22 9:43AM EDT | 144.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 27 | 0 | 51.95% |
| AAPL230324P00145000 | 2023-03-22 9:42AM EDT | 145.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 236 | 0 | 50.00% |
| AAPL230324P00146000 | 2023-03-22 9:43AM EDT | 146.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 290 | 0 | 48.44% |
| AAPL230324P00147000 | 2023-03-22 9:43AM EDT | 147.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 239 | 0 | 46.68% |
| AAPL230324P00148000 | 2023-03-22 9:42AM EDT | 148.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 526 | 0 | 45.51% |
| AAPL230324P00149000 | 2023-03-22 9:42AM EDT | 149.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 352 | 0 | 43.95% |
| AAPL230324P00150000 | 2023-03-22 9:43AM EDT | 150.00 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 1,787 | 20,851 | 42.68% |
| AAPL230324P00152500 | 2023-03-22 9:43AM EDT | 152.50 | 0.25 | 0.25 | 0.26 | -0.05 | -16.67% | 1,266 | 0 | 39.65% |
| AAPL230324P00155000 | 2023-03-22 9:44AM EDT | 155.00 | 0.50 | 0.53 | 0.54 | -0.10 | -16.67% | 3,081 | 22,873 | 37.26% |
| AAPL230324P00157500 | 2023-03-22 9:43AM EDT | 157.50 | 1.02 | 1.06 | 1.07 | -0.13 | -11.30% | 3,758 | 13,836 | 34.82% |
| AAPL230324P00160000 | 2023-03-22 9:43AM EDT | 160.00 | 1.97 | 1.98 | 2.00 | -0.23 | -10.45% | 1,664 | 0 | 32.37% |
| AAPL230324P00162500 | 2023-03-22 9:42AM EDT | 162.50 | 3.55 | 3.45 | 3.50 | -0.25 | -6.58% | 335 | 0 | 30.91% |
| AAPL230324P00165000 | 2023-03-22 9:40AM EDT | 165.00 | 5.47 | 5.30 | 5.70 | -0.43 | -7.29% | 7 | 0 | 36.04% |
| AAPL230324P00167500 | 2023-03-21 3:21PM EDT | 167.50 | 8.73 | 7.60 | 7.95 | 0.00 | - | 138 | 339 | 37.21% |
| AAPL230324P00170000 | 2023-03-22 9:32AM EDT | 170.00 | 10.55 | 10.05 | 10.45 | -0.65 | -5.80% | 1 | 0 | 45.70% |
| AAPL230324P00172500 | 2023-03-20 3:52PM EDT | 172.50 | 15.05 | 12.65 | 13.00 | 0.00 | - | 6 | 5 | 56.54% |
| AAPL230324P00175000 | 2023-03-21 2:30PM EDT | 175.00 | 16.51 | 15.20 | 15.45 | 0.00 | - | 4 | 0 | 51.56% |
| AAPL230324P00177500 | 2023-03-21 12:27PM EDT | 177.50 | 19.45 | 17.65 | 17.95 | 0.00 | - | 7 | 0 | 54.69% |
| AAPL230324P00180000 | 2023-03-21 12:27PM EDT | 180.00 | 21.95 | 20.15 | 20.50 | 0.00 | - | 8 | 0 | 64.45% |
| AAPL230324P00185000 | 2023-03-06 10:30AM EDT | 185.00 | 31.17 | 25.20 | 25.50 | 0.00 | - | 2 | 0 | 80.08% |
| AAPL230324P00190000 | 2023-03-21 2:14PM EDT | 190.00 | 31.33 | 30.05 | 30.50 | 0.00 | - | 2 | 0 | 76.56% |
| AAPL230324P00195000 | 2023-03-06 2:50PM EDT | 195.00 | 40.17 | 35.20 | 35.50 | 0.00 | - | 1 | 0 | 103.52% |
| AAPL230324P00200000 | 2023-03-03 12:25PM EDT | 200.00 | 50.53 | 40.10 | 40.50 | 0.00 | - | 1 | 0 | 104.69% |
| AAPL230324P00210000 | 2023-02-27 12:55PM EDT | 210.00 | 62.09 | 50.15 | 50.55 | 0.00 | - | - | 0 | 135.16% |
| AAPL230324P00245000 | 2023-03-08 11:56AM EDT | 245.00 | 92.41 | 85.35 | 85.45 | 0.00 | - | - | 0 | 208.20% |
© 2023 Yahoo. All rights reserved.
