Singapore markets open in 4 hours 40 minutes
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,958.84 +24.92 (+0.63%) Dow
33,721.45 +123.53 (+0.37%) Nasdaq
11,075.07 +116.51 (+1.06%) BTC-USD
17,255.57 +436.49 (+2.60%) CMC Crypto 200
406.68 +11.99 (+3.04%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EST. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230120C00030000 | 2022-12-08 10:39AM EST | 30.00 | 113.12 | 112.30 | 112.60 | -4.08 | -3.48% | 1 | 2,771 | 0.00% |
| AAPL230120C00035000 | 2022-10-25 1:23PM EST | 35.00 | 117.10 | 114.95 | 116.80 | 0.00 | - | 124 | 642 | 428.96% |
| AAPL230120C00040000 | 2022-11-30 1:04PM EST | 40.00 | 101.55 | 102.35 | 102.75 | 0.00 | - | 20 | 985 | 151.56% |
| AAPL230120C00050000 | 2022-12-01 2:15PM EST | 50.00 | 92.20 | 92.35 | 92.80 | -6.31 | -6.41% | 2 | 3,986 | 132.62% |
| AAPL230120C00055000 | 2022-11-17 1:41PM EST | 55.00 | 96.82 | 87.40 | 87.85 | 0.00 | - | 3 | 828 | 126.17% |
| AAPL230120C00060000 | 2022-12-08 11:26AM EST | 60.00 | 82.64 | 82.45 | 82.85 | -5.26 | -5.98% | 2 | 2,989 | 50.00% |
| AAPL230120C00065000 | 2022-11-30 9:47AM EST | 65.00 | 77.15 | 77.50 | 77.90 | 0.00 | - | 7 | 1,438 | 88.67% |
| AAPL230120C00070000 | 2022-12-07 12:18PM EST | 70.00 | 71.62 | 72.45 | 72.90 | 0.00 | - | 9 | 3,433 | 75.00% |
| AAPL230120C00075000 | 2022-12-05 9:49AM EST | 75.00 | 76.10 | 67.60 | 68.00 | 0.00 | - | 59 | 2,069 | 84.38% |
| AAPL230120C00080000 | 2022-12-08 10:14AM EST | 80.00 | 63.50 | 62.50 | 62.95 | +0.12 | +0.19% | 1 | 4,782 | 69.92% |
| AAPL230120C00085000 | 2022-12-08 2:57PM EST | 85.00 | 58.14 | 57.65 | 58.00 | -3.56 | -5.77% | 5 | 10,114 | 71.00% |
| AAPL230120C00090000 | 2022-12-06 3:19PM EST | 90.00 | 52.64 | 52.70 | 53.05 | 0.00 | - | 9 | 10,509 | 66.50% |
| AAPL230120C00095000 | 2022-12-08 2:57PM EST | 95.00 | 48.24 | 47.80 | 48.15 | +1.74 | +3.74% | 5 | 2,635 | 63.43% |
| AAPL230120C00100000 | 2022-12-08 2:01PM EST | 100.00 | 43.00 | 42.80 | 43.20 | +1.60 | +3.86% | 14 | 14,618 | 57.23% |
| AAPL230120C00105000 | 2022-12-05 10:06AM EST | 105.00 | 45.00 | 37.90 | 38.25 | 0.00 | - | 1 | 2,460 | 52.44% |
| AAPL230120C00110000 | 2022-12-08 2:27PM EST | 110.00 | 33.25 | 33.15 | 33.50 | +0.95 | +2.94% | 7 | 7,104 | 50.59% |
| AAPL230120C00115000 | 2022-12-08 12:44PM EST | 115.00 | 28.40 | 28.40 | 28.70 | +0.98 | +3.57% | 127 | 8,497 | 48.83% |
| AAPL230120C00120000 | 2022-12-08 3:01PM EST | 120.00 | 23.80 | 23.70 | 24.10 | +1.48 | +6.63% | 35 | 18,668 | 45.68% |
| AAPL230120C00125000 | 2022-12-08 2:05PM EST | 125.00 | 19.00 | 19.35 | 19.60 | +0.70 | +3.83% | 8 | 17,606 | 42.14% |
| AAPL230120C00130000 | 2022-12-08 2:10PM EST | 130.00 | 14.95 | 15.15 | 15.45 | +0.60 | +4.18% | 54 | 21,233 | 39.70% |
| AAPL230120C00135000 | 2022-12-08 2:51PM EST | 135.00 | 11.55 | 11.40 | 11.55 | +0.80 | +7.44% | 459 | 24,417 | 36.83% |
| AAPL230120C00140000 | 2022-12-08 3:04PM EST | 140.00 | 8.19 | 8.15 | 8.25 | +0.59 | +7.76% | 2,797 | 53,212 | 34.97% |
| AAPL230120C00145000 | 2022-12-08 3:04PM EST | 145.00 | 5.45 | 5.40 | 5.50 | +0.45 | +9.00% | 4,160 | 50,025 | 33.19% |
| AAPL230120C00150000 | 2022-12-08 3:02PM EST | 150.00 | 3.27 | 3.25 | 3.35 | +0.18 | +5.83% | 2,349 | 81,615 | 31.40% |
| AAPL230120C00155000 | 2022-12-08 3:05PM EST | 155.00 | 1.88 | 1.87 | 1.89 | +0.09 | +5.03% | 4,142 | 64,329 | 30.13% |
| AAPL230120C00160000 | 2022-12-08 3:03PM EST | 160.00 | 0.99 | 0.98 | 0.99 | +0.02 | +2.06% | 4,932 | 93,423 | 29.25% |
| AAPL230120C00165000 | 2022-12-08 3:05PM EST | 165.00 | 0.51 | 0.51 | 0.52 | -0.01 | -1.92% | 2,974 | 61,173 | 29.10% |
| AAPL230120C00170000 | 2022-12-08 3:03PM EST | 170.00 | 0.27 | 0.27 | 0.28 | -0.03 | -10.00% | 1,426 | 74,112 | 29.44% |
| AAPL230120C00175000 | 2022-12-08 2:48PM EST | 175.00 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 664 | 63,045 | 30.18% |
| AAPL230120C00180000 | 2022-12-08 2:58PM EST | 180.00 | 0.11 | 0.11 | 0.11 | -0.01 | -8.33% | 447 | 61,329 | 31.74% |
| AAPL230120C00185000 | 2022-12-08 12:44PM EST | 185.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 247 | 24,022 | 33.30% |
| AAPL230120C00190000 | 2022-12-08 2:54PM EST | 190.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 95 | 34,982 | 34.18% |
| AAPL230120C00195000 | 2022-12-08 10:15AM EST | 195.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 17,580 | 35.94% |
| AAPL230120C00200000 | 2022-12-08 2:08PM EST | 200.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 775 | 66,731 | 37.11% |
| AAPL230120C00205000 | 2022-12-08 2:01PM EST | 205.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 8 | 5,454 | 39.45% |
| AAPL230120C00210000 | 2022-12-08 2:05PM EST | 210.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 17,712 | 40.23% |
| AAPL230120C00215000 | 2022-12-07 1:41PM EST | 215.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 5,881 | 42.19% |
| AAPL230120C00220000 | 2022-12-08 2:55PM EST | 220.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 36,624 | 44.53% |
| AAPL230120C00225000 | 2022-12-08 12:48PM EST | 225.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 201 | 3,888 | 46.48% |
| AAPL230120C00230000 | 2022-12-06 3:40PM EST | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 12,979 | 45.31% |
| AAPL230120C00235000 | 2022-12-05 9:48AM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 805 | 47.66% |
| AAPL230120C00240000 | 2022-12-02 9:46AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 5,015 | 49.22% |
| AAPL230120C00245000 | 2022-12-01 9:48AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 2,572 | 50.78% |
| AAPL230120C00250000 | 2022-12-02 1:15PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 24,699 | 50.00% |
| AAPL230120C00255000 | 2022-12-01 9:54AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 313 | 51.56% |
| AAPL230120C00260000 | 2022-12-05 9:38AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 23,115 | 53.13% |
| AAPL230120C00270000 | 2022-11-11 3:50PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,663 | 56.25% |
| AAPL230120C00280000 | 2022-10-28 8:33AM EST | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 59.38% |
| AAPL230120C00290000 | 2022-11-02 1:08PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,392 | 60.94% |
| AAPL230120C00300000 | 2022-12-01 2:04PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24,425 | 64.06% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230120P00030000 | 2022-12-06 12:14PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20,963 | 137.50% |
| AAPL230120P00035000 | 2022-11-15 9:40AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,924 | 125.00% |
| AAPL230120P00040000 | 2022-12-05 1:57PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,704 | 112.50% |
| AAPL230120P00050000 | 2022-12-06 10:19AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,699 | 93.75% |
| AAPL230120P00055000 | 2022-12-06 9:34AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,086 | 85.94% |
| AAPL230120P00060000 | 2022-12-08 10:40AM EST | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 9,559 | 85.94% |
| AAPL230120P00065000 | 2022-12-08 12:52PM EST | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 122 | 5,531 | 78.13% |
| AAPL230120P00070000 | 2022-12-07 9:57AM EST | 70.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 9,658 | 75.00% |
| AAPL230120P00075000 | 2022-12-08 11:47AM EST | 75.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 9 | 24,703 | 70.70% |
| AAPL230120P00080000 | 2022-12-08 2:04PM EST | 80.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,156 | 21,040 | 67.58% |
| AAPL230120P00085000 | 2022-12-08 12:14PM EST | 85.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 33 | 14,966 | 62.11% |
| AAPL230120P00090000 | 2022-12-08 1:42PM EST | 90.00 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 240 | 30,823 | 58.79% |
| AAPL230120P00095000 | 2022-12-08 2:05PM EST | 95.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 38 | 21,000 | 55.18% |
| AAPL230120P00100000 | 2022-12-08 2:54PM EST | 100.00 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 1,831 | 81,103 | 51.37% |
| AAPL230120P00105000 | 2022-12-08 1:27PM EST | 105.00 | 0.26 | 0.26 | 0.27 | -0.05 | -16.13% | 38 | 22,716 | 48.24% |
| AAPL230120P00110000 | 2022-12-08 2:31PM EST | 110.00 | 0.40 | 0.39 | 0.39 | -0.06 | -13.04% | 2,099 | 39,845 | 45.02% |
| AAPL230120P00115000 | 2022-12-08 3:03PM EST | 115.00 | 0.60 | 0.59 | 0.60 | -0.11 | -15.49% | 957 | 34,333 | 42.43% |
| AAPL230120P00120000 | 2022-12-08 3:00PM EST | 120.00 | 0.93 | 0.91 | 0.93 | -0.17 | -15.45% | 2,380 | 68,020 | 40.04% |
| AAPL230120P00125000 | 2022-12-08 3:03PM EST | 125.00 | 1.43 | 1.42 | 1.44 | -0.28 | -16.37% | 1,084 | 39,313 | 37.79% |
| AAPL230120P00130000 | 2022-12-08 3:02PM EST | 130.00 | 2.24 | 2.23 | 2.24 | -0.40 | -15.15% | 1,515 | 86,042 | 35.88% |
| AAPL230120P00135000 | 2022-12-08 3:05PM EST | 135.00 | 3.43 | 3.40 | 3.45 | -0.54 | -13.60% | 2,121 | 71,515 | 34.25% |
| AAPL230120P00140000 | 2022-12-08 3:02PM EST | 140.00 | 5.12 | 5.05 | 5.15 | -0.68 | -11.72% | 7,738 | 107,334 | 32.65% |
| AAPL230120P00145000 | 2022-12-08 3:02PM EST | 145.00 | 7.40 | 7.30 | 7.35 | -0.80 | -9.76% | 1,128 | 89,778 | 30.65% |
| AAPL230120P00150000 | 2022-12-08 2:41PM EST | 150.00 | 10.20 | 10.25 | 10.35 | -1.16 | -10.21% | 996 | 85,296 | 29.48% |
| AAPL230120P00155000 | 2022-12-08 2:36PM EST | 155.00 | 14.29 | 13.85 | 14.05 | -0.81 | -5.36% | 205 | 37,047 | 28.86% |
| AAPL230120P00160000 | 2022-12-08 2:57PM EST | 160.00 | 17.75 | 18.05 | 18.30 | -1.69 | -8.69% | 200 | 71,430 | 28.89% |
| AAPL230120P00165000 | 2022-12-08 3:02PM EST | 165.00 | 22.77 | 22.60 | 22.90 | -1.83 | -7.44% | 65 | 34,397 | 29.54% |
| AAPL230120P00170000 | 2022-12-08 1:05PM EST | 170.00 | 27.60 | 27.60 | 27.80 | -1.44 | -4.96% | 47 | 16,543 | 32.47% |
| AAPL230120P00175000 | 2022-12-08 2:49PM EST | 175.00 | 32.57 | 32.50 | 32.85 | -1.28 | -3.78% | 27 | 3,533 | 37.33% |
| AAPL230120P00180000 | 2022-12-08 3:04PM EST | 180.00 | 37.70 | 37.50 | 37.80 | -2.20 | -5.51% | 507 | 1,128 | 40.36% |
| AAPL230120P00185000 | 2022-12-08 3:04PM EST | 185.00 | 42.65 | 42.40 | 42.80 | -2.25 | -5.01% | 804 | 742 | 44.02% |
| AAPL230120P00190000 | 2022-12-08 11:53AM EST | 190.00 | 46.99 | 47.50 | 47.90 | -2.96 | -5.93% | 1 | 1,496 | 49.41% |
| AAPL230120P00195000 | 2022-12-08 12:25PM EST | 195.00 | 52.70 | 52.55 | 52.90 | -2.30 | -4.18% | 1 | 242 | 52.83% |
| AAPL230120P00200000 | 2022-12-07 3:20PM EST | 200.00 | 59.90 | 57.55 | 57.85 | 0.00 | - | 2,109 | 212 | 51.76% |
| AAPL230120P00205000 | 2022-10-28 9:38AM EST | 205.00 | 50.20 | 56.45 | 57.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120P00210000 | 2022-12-08 3:01PM EST | 210.00 | 67.95 | 67.60 | 67.90 | -2.00 | -2.86% | 160 | 80 | 58.98% |
| AAPL230120P00215000 | 2022-11-08 1:22PM EST | 215.00 | 74.56 | 72.50 | 72.80 | 0.00 | - | 25 | 0 | 59.03% |
| AAPL230120P00220000 | 2022-12-08 2:46PM EST | 220.00 | 77.65 | 77.40 | 77.85 | -2.30 | -2.88% | 142 | 139 | 60.89% |
| AAPL230120P00225000 | 2022-09-21 2:41PM EST | 225.00 | 70.05 | 77.20 | 77.50 | 0.00 | - | 616 | 0 | 0.00% |
| AAPL230120P00230000 | 2022-12-08 3:04PM EST | 230.00 | 87.60 | 87.40 | 87.85 | -2.35 | -2.61% | 1,520 | 1,901 | 65.97% |
| AAPL230120P00235000 | 2022-08-19 12:51PM EST | 235.00 | 62.89 | 84.15 | 86.40 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230120P00240000 | 2022-11-21 1:28PM EST | 240.00 | 91.44 | 97.40 | 97.80 | 0.00 | - | 20 | 0 | 69.82% |
| AAPL230120P00245000 | 2022-10-11 9:46AM EST | 245.00 | 105.60 | 101.55 | 102.35 | 0.00 | - | 11 | 0 | 46.88% |
| AAPL230120P00250000 | 2022-10-12 12:32PM EST | 250.00 | 111.04 | 100.00 | 100.70 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120P00260000 | 2022-10-19 9:37AM EST | 260.00 | 115.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230120P00270000 | 2022-10-05 12:07PM EST | 270.00 | 124.30 | 135.20 | 135.60 | 0.00 | - | 9 | 0 | 170.21% |
| AAPL230120P00280000 | 2022-09-30 10:46AM EST | 280.00 | 138.39 | 123.85 | 124.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120P00290000 | 2022-09-26 12:45PM EST | 290.00 | 139.30 | 140.70 | 141.15 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120P00300000 | 2022-11-29 3:28PM EST | 300.00 | 159.45 | 157.50 | 157.90 | 0.00 | - | 2 | 0 | 97.95% |
© 2022 Yahoo. All rights reserved.
