Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,225.38 +15.14 (+0.36%) Dow
33,473.82 +164.31 (+0.49%) Nasdaq
12,850.67 -4.14 (-0.03%) BTC-USD
24,351.41 +349.26 (+1.46%) CMC Crypto 200
574.95 +0.21 (+0.04%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221021C00050000 | 2022-08-05 11:00AM EDT | 50.00 | 114.80 | 119.60 | 119.85 | 0.00 | - | 5 | 41 | 139.84% |
| AAPL221021C00060000 | 2022-08-05 1:21PM EDT | 60.00 | 105.35 | 109.70 | 109.90 | 0.00 | - | 36 | 202 | 122.85% |
| AAPL221021C00070000 | 2022-08-05 2:26PM EDT | 70.00 | 95.05 | 99.85 | 100.20 | 0.00 | - | 102 | 422 | 112.26% |
| AAPL221021C00075000 | 2022-08-05 10:50AM EDT | 75.00 | 90.16 | 94.80 | 95.05 | 0.00 | - | 17 | 507 | 101.81% |
| AAPL221021C00080000 | 2022-08-04 10:42AM EDT | 80.00 | 85.24 | 89.75 | 90.10 | 0.00 | - | 1 | 409 | 94.58% |
| AAPL221021C00085000 | 2022-08-09 1:39PM EDT | 85.00 | 80.50 | 84.85 | 85.05 | 0.00 | - | 2 | 366 | 88.31% |
| AAPL221021C00090000 | 2022-08-10 11:57AM EDT | 90.00 | 78.60 | 80.00 | 80.20 | 0.00 | - | 18 | 669 | 84.81% |
| AAPL221021C00095000 | 2022-08-04 3:33PM EDT | 95.00 | 71.24 | 74.90 | 75.20 | 0.00 | - | 205 | 238 | 77.59% |
| AAPL221021C00100000 | 2022-08-10 12:07PM EDT | 100.00 | 68.50 | 69.95 | 70.30 | 0.00 | - | 23 | 545 | 72.90% |
| AAPL221021C00105000 | 2022-08-10 11:27AM EDT | 105.00 | 63.45 | 65.05 | 65.30 | 0.00 | - | 148 | 587 | 67.87% |
| AAPL221021C00110000 | 2022-08-10 10:55AM EDT | 110.00 | 58.50 | 60.15 | 60.40 | 0.00 | - | 22 | 668 | 63.65% |
| AAPL221021C00115000 | 2022-08-11 11:15AM EDT | 115.00 | 55.26 | 55.25 | 55.55 | +1.17 | +2.16% | 5 | 481 | 59.72% |
| AAPL221021C00120000 | 2022-08-10 1:41PM EDT | 120.00 | 49.35 | 50.30 | 50.60 | 0.00 | - | 18 | 1,484 | 54.88% |
| AAPL221021C00125000 | 2022-08-10 2:32PM EDT | 125.00 | 44.56 | 45.50 | 45.80 | 0.00 | - | 20 | 652 | 51.56% |
| AAPL221021C00130000 | 2022-08-10 2:45PM EDT | 130.00 | 41.85 | 40.65 | 40.95 | +1.75 | +4.36% | 3 | 1,079 | 48.82% |
| AAPL221021C00135000 | 2022-08-11 11:02AM EDT | 135.00 | 36.16 | 36.00 | 36.25 | +1.61 | +4.66% | 4 | 1,717 | 45.65% |
| AAPL221021C00140000 | 2022-08-11 11:23AM EDT | 140.00 | 31.20 | 31.35 | 31.55 | +0.10 | +0.32% | 21 | 9,780 | 42.15% |
| AAPL221021C00145000 | 2022-08-11 11:07AM EDT | 145.00 | 26.60 | 26.85 | 27.05 | +0.05 | +0.19% | 93 | 3,532 | 39.42% |
| AAPL221021C00150000 | 2022-08-11 11:28AM EDT | 150.00 | 22.47 | 22.60 | 22.80 | +0.35 | +1.58% | 93 | 7,731 | 37.28% |
| AAPL221021C00155000 | 2022-08-11 11:08AM EDT | 155.00 | 18.20 | 18.35 | 18.45 | 0.00 | - | 386 | 7,968 | 33.96% |
| AAPL221021C00160000 | 2022-08-11 11:36AM EDT | 160.00 | 14.75 | 14.50 | 14.65 | +0.48 | +3.36% | 711 | 15,373 | 32.03% |
| AAPL221021C00165000 | 2022-08-11 11:34AM EDT | 165.00 | 11.25 | 11.05 | 11.15 | +0.45 | +4.17% | 669 | 31,128 | 30.04% |
| AAPL221021C00170000 | 2022-08-11 11:37AM EDT | 170.00 | 8.00 | 7.95 | 8.00 | +0.25 | +3.23% | 2,655 | 43,487 | 27.93% |
| AAPL221021C00175000 | 2022-08-11 11:35AM EDT | 175.00 | 5.50 | 5.40 | 5.45 | +0.25 | +4.76% | 3,618 | 21,787 | 26.29% |
| AAPL221021C00180000 | 2022-08-11 11:36AM EDT | 180.00 | 3.50 | 3.40 | 3.50 | +0.15 | +4.48% | 2,208 | 14,879 | 24.99% |
| AAPL221021C00185000 | 2022-08-11 11:34AM EDT | 185.00 | 2.10 | 2.05 | 2.07 | +0.09 | +4.48% | 2,422 | 19,375 | 23.77% |
| AAPL221021C00190000 | 2022-08-11 11:39AM EDT | 190.00 | 1.18 | 1.18 | 1.19 | +0.03 | +2.61% | 292 | 8,605 | 23.10% |
| AAPL221021C00195000 | 2022-08-11 11:31AM EDT | 195.00 | 0.66 | 0.66 | 0.68 | +0.02 | +3.13% | 411 | 4,348 | 22.85% |
| AAPL221021C00200000 | 2022-08-11 11:10AM EDT | 200.00 | 0.38 | 0.37 | 0.39 | +0.01 | +2.70% | 416 | 5,709 | 22.88% |
| AAPL221021C00205000 | 2022-08-11 10:43AM EDT | 205.00 | 0.24 | 0.22 | 0.24 | +0.03 | +14.29% | 224 | 3,980 | 23.29% |
| AAPL221021C00210000 | 2022-08-11 10:30AM EDT | 210.00 | 0.16 | 0.13 | 0.15 | +0.01 | +6.67% | 33 | 2,781 | 23.78% |
| AAPL221021C00215000 | 2022-08-11 10:12AM EDT | 215.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 33 | 1,482 | 24.46% |
| AAPL221021C00220000 | 2022-08-11 11:32AM EDT | 220.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 131 | 2,513 | 25.20% |
| AAPL221021C00225000 | 2022-08-10 2:55PM EDT | 225.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 1,594 | 25.98% |
| AAPL221021C00230000 | 2022-08-10 9:42AM EDT | 230.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 808 | 27.05% |
| AAPL221021C00235000 | 2022-08-04 12:03PM EDT | 235.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 821 | 27.74% |
| AAPL221021C00240000 | 2022-08-03 1:11PM EDT | 240.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 3 | 400 | 29.30% |
| AAPL221021C00245000 | 2022-08-10 9:51AM EDT | 245.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 32 | 1,731 | 29.69% |
| AAPL221021C00250000 | 2022-08-10 2:42PM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,266 | 31.25% |
| AAPL221021C00255000 | 2022-08-09 3:20PM EDT | 255.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,153 | 32.42% |
| AAPL221021C00260000 | 2022-07-25 2:28PM EDT | 260.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 708 | 33.99% |
| AAPL221021C00265000 | 2022-08-11 9:32AM EDT | 265.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 316 | 35.16% |
| AAPL221021C00270000 | 2022-08-05 1:50PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 641 | 34.38% |
| AAPL221021C00280000 | 2022-08-08 9:50AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 592 | 36.72% |
| AAPL221021C00290000 | 2022-08-04 10:14AM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,029 | 39.06% |
| AAPL221021C00300000 | 2022-08-11 9:35AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,911 | 41.41% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221021P00050000 | 2022-08-11 11:22AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,060 | 84.38% |
| AAPL221021P00060000 | 2022-08-11 11:03AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,622 | 71.88% |
| AAPL221021P00070000 | 2022-08-10 3:36PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 887 | 65.63% |
| AAPL221021P00075000 | 2022-08-10 9:53AM EDT | 75.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 90 | 1,057 | 62.50% |
| AAPL221021P00080000 | 2022-08-10 1:12PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 63 | 3,262 | 60.55% |
| AAPL221021P00085000 | 2022-08-11 9:48AM EDT | 85.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3 | 2,719 | 57.81% |
| AAPL221021P00090000 | 2022-08-11 11:15AM EDT | 90.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 109 | 2,325 | 56.06% |
| AAPL221021P00095000 | 2022-08-11 10:59AM EDT | 95.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 47 | 2,093 | 53.13% |
| AAPL221021P00100000 | 2022-08-11 11:28AM EDT | 100.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 465 | 10,953 | 50.59% |
| AAPL221021P00105000 | 2022-08-11 9:31AM EDT | 105.00 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 49 | 3,823 | 48.83% |
| AAPL221021P00110000 | 2022-08-11 11:26AM EDT | 110.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 170 | 13,995 | 46.19% |
| AAPL221021P00115000 | 2022-08-11 11:07AM EDT | 115.00 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 113 | 5,851 | 44.14% |
| AAPL221021P00120000 | 2022-08-11 11:37AM EDT | 120.00 | 0.33 | 0.33 | 0.34 | -0.02 | -5.71% | 176 | 10,846 | 41.99% |
| AAPL221021P00125000 | 2022-08-11 11:39AM EDT | 125.00 | 0.46 | 0.45 | 0.46 | -0.02 | -4.17% | 143 | 12,180 | 39.89% |
| AAPL221021P00130000 | 2022-08-11 11:37AM EDT | 130.00 | 0.62 | 0.62 | 0.63 | -0.02 | -3.12% | 637 | 17,482 | 37.94% |
| AAPL221021P00135000 | 2022-08-11 11:27AM EDT | 135.00 | 0.87 | 0.85 | 0.87 | -0.03 | -3.33% | 241 | 21,435 | 36.11% |
| AAPL221021P00140000 | 2022-08-11 11:38AM EDT | 140.00 | 1.19 | 1.18 | 1.20 | -0.05 | -4.03% | 619 | 29,713 | 34.31% |
| AAPL221021P00145000 | 2022-08-11 11:31AM EDT | 145.00 | 1.62 | 1.64 | 1.66 | -0.07 | -4.14% | 437 | 25,255 | 32.61% |
| AAPL221021P00150000 | 2022-08-11 11:38AM EDT | 150.00 | 2.25 | 2.25 | 2.27 | -0.06 | -2.60% | 1,499 | 28,756 | 30.84% |
| AAPL221021P00155000 | 2022-08-11 11:38AM EDT | 155.00 | 3.10 | 3.05 | 3.10 | -0.10 | -3.13% | 846 | 18,668 | 29.11% |
| AAPL221021P00160000 | 2022-08-11 11:36AM EDT | 160.00 | 4.20 | 4.20 | 4.25 | -0.15 | -3.45% | 1,870 | 18,640 | 27.55% |
| AAPL221021P00165000 | 2022-08-11 11:36AM EDT | 165.00 | 5.65 | 5.60 | 5.65 | -0.15 | -2.59% | 1,227 | 19,777 | 25.58% |
| AAPL221021P00170000 | 2022-08-11 11:39AM EDT | 170.00 | 7.65 | 7.60 | 7.65 | -0.20 | -2.55% | 1,405 | 16,836 | 24.13% |
| AAPL221021P00175000 | 2022-08-11 11:31AM EDT | 175.00 | 10.05 | 10.00 | 10.10 | -0.17 | -1.66% | 270 | 2,646 | 22.37% |
| AAPL221021P00180000 | 2022-08-11 11:30AM EDT | 180.00 | 13.05 | 12.90 | 13.10 | -0.52 | -3.83% | 155 | 2,973 | 20.34% |
| AAPL221021P00185000 | 2022-08-11 11:09AM EDT | 185.00 | 17.05 | 16.65 | 16.85 | -0.10 | -0.58% | 31 | 1,909 | 18.71% |
| AAPL221021P00190000 | 2022-08-11 9:57AM EDT | 190.00 | 20.54 | 20.85 | 21.10 | -4.71 | -18.65% | 1 | 422 | 16.43% |
| AAPL221021P00195000 | 2022-08-11 11:27AM EDT | 195.00 | 25.80 | 25.40 | 25.80 | -0.44 | -1.68% | 2 | 6 | 12.11% |
| AAPL221021P00200000 | 2022-08-11 9:48AM EDT | 200.00 | 29.90 | 30.30 | 30.65 | -1.20 | -3.86% | 1 | 32 | 0.00% |
| AAPL221021P00205000 | 2022-08-10 11:07AM EDT | 205.00 | 37.00 | 35.35 | 35.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221021P00210000 | 2022-08-10 12:36PM EDT | 210.00 | 41.80 | 40.30 | 40.70 | 0.00 | - | 5 | 5 | 0.00% |
| AAPL221021P00215000 | 2022-08-02 10:10AM EDT | 215.00 | 55.35 | 45.30 | 45.60 | 0.00 | - | 67 | 0 | 0.00% |
| AAPL221021P00220000 | 2022-08-05 2:42PM EDT | 220.00 | 55.50 | 50.30 | 50.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL221021P00225000 | 2022-04-12 2:03PM EDT | 225.00 | 58.42 | 80.65 | 84.50 | 0.00 | - | 1 | 57 | 146.05% |
| AAPL221021P00230000 | 2022-05-26 1:30PM EDT | 230.00 | 86.40 | 86.05 | 90.50 | 0.00 | - | 1 | 0 | 152.06% |
| AAPL221021P00235000 | 2022-07-06 9:41AM EDT | 235.00 | 93.10 | 70.95 | 71.30 | 0.00 | - | - | 0 | 73.61% |
| AAPL221021P00250000 | 2022-07-29 10:33AM EDT | 250.00 | 86.95 | 80.35 | 80.65 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL221021P00255000 | 2022-07-25 10:28AM EDT | 255.00 | 102.30 | 85.25 | 85.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL221021P00300000 | 2022-05-09 10:50AM EDT | 300.00 | 145.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
