Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,224.58 +14.34 (+0.34%) Dow
33,470.51 +161.00 (+0.48%) Nasdaq
12,848.78 -6.03 (-0.05%) BTC-USD
24,384.82 +374.81 (+1.56%) 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 11:53AM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230120C00030000 | 2022-08-11 10:11AM EDT | 30.00 | 140.75 | 139.60 | 140.10 | +1.55 | +1.11% | 45 | 542 | 135.74% |
| AAPL230120C00035000 | 2022-08-10 3:08PM EDT | 35.00 | 133.80 | 134.55 | 135.00 | 0.00 | - | 4 | 167 | 121.19% |
| AAPL230120C00040000 | 2022-08-11 10:12AM EDT | 40.00 | 130.85 | 129.55 | 130.05 | +1.90 | +1.47% | 4 | 579 | 111.91% |
| AAPL230120C00050000 | 2022-08-10 3:42PM EDT | 50.00 | 120.95 | 119.85 | 120.20 | +1.50 | +1.26% | 4 | 4,034 | 100.73% |
| AAPL230120C00055000 | 2022-08-10 2:34PM EDT | 55.00 | 114.05 | 114.90 | 115.35 | 0.00 | - | 6 | 806 | 95.31% |
| AAPL230120C00060000 | 2022-08-10 3:27PM EDT | 60.00 | 111.11 | 110.10 | 110.55 | +1.61 | +1.47% | 2 | 2,885 | 91.87% |
| AAPL230120C00065000 | 2022-08-11 10:10AM EDT | 65.00 | 106.35 | 105.20 | 105.65 | +1.35 | +1.29% | 2 | 1,459 | 86.87% |
| AAPL230120C00070000 | 2022-08-11 10:14AM EDT | 70.00 | 101.35 | 100.35 | 100.65 | +1.51 | +1.51% | 1 | 3,563 | 81.76% |
| AAPL230120C00075000 | 2022-08-11 10:11AM EDT | 75.00 | 96.55 | 95.50 | 95.75 | +2.55 | +2.71% | 1 | 2,101 | 77.56% |
| AAPL230120C00080000 | 2022-08-11 9:37AM EDT | 80.00 | 90.80 | 90.60 | 90.95 | +1.60 | +1.79% | 1 | 4,980 | 73.76% |
| AAPL230120C00085000 | 2022-08-10 3:22PM EDT | 85.00 | 85.00 | 85.50 | 85.90 | 0.00 | - | 1 | 9,848 | 67.82% |
| AAPL230120C00090000 | 2022-08-09 10:23AM EDT | 90.00 | 75.42 | 80.65 | 81.20 | 0.00 | - | 2 | 10,552 | 65.04% |
| AAPL230120C00095000 | 2022-08-10 2:55PM EDT | 95.00 | 75.30 | 76.05 | 76.25 | 0.00 | - | 1 | 3,050 | 62.16% |
| AAPL230120C00100000 | 2022-08-11 10:14AM EDT | 100.00 | 71.82 | 71.20 | 71.55 | +1.12 | +1.58% | 8 | 15,754 | 59.20% |
| AAPL230120C00105000 | 2022-08-10 1:17PM EDT | 105.00 | 65.17 | 66.35 | 66.65 | 0.00 | - | 7 | 2,680 | 55.54% |
| AAPL230120C00110000 | 2022-08-11 10:23AM EDT | 110.00 | 62.59 | 61.70 | 61.90 | +1.14 | +1.86% | 5 | 7,630 | 52.99% |
| AAPL230120C00115000 | 2022-08-11 11:14AM EDT | 115.00 | 56.96 | 57.00 | 57.25 | +1.26 | +2.26% | 104 | 8,612 | 50.45% |
| AAPL230120C00120000 | 2022-08-11 11:38AM EDT | 120.00 | 52.54 | 52.35 | 52.55 | +0.54 | +1.04% | 219 | 18,507 | 48.25% |
| AAPL230120C00125000 | 2022-08-11 11:13AM EDT | 125.00 | 47.81 | 47.85 | 48.15 | +0.41 | +0.86% | 344 | 16,972 | 46.59% |
| AAPL230120C00130000 | 2022-08-11 11:34AM EDT | 130.00 | 43.65 | 43.50 | 43.80 | +0.60 | +1.39% | 833 | 18,286 | 44.82% |
| AAPL230120C00135000 | 2022-08-11 11:36AM EDT | 135.00 | 39.20 | 38.95 | 39.25 | +0.93 | +2.43% | 52 | 8,890 | 42.05% |
| AAPL230120C00140000 | 2022-08-11 11:37AM EDT | 140.00 | 35.00 | 34.95 | 35.15 | +0.40 | +1.16% | 2,454 | 20,471 | 40.58% |
| AAPL230120C00145000 | 2022-08-11 11:19AM EDT | 145.00 | 30.43 | 30.85 | 31.05 | -0.07 | -0.23% | 27 | 17,520 | 38.72% |
| AAPL230120C00150000 | 2022-08-11 11:24AM EDT | 150.00 | 26.75 | 26.90 | 27.15 | +0.05 | +0.19% | 145 | 38,223 | 37.07% |
| AAPL230120C00155000 | 2022-08-11 11:38AM EDT | 155.00 | 23.30 | 23.20 | 23.35 | +0.27 | +1.17% | 275 | 24,718 | 35.28% |
| AAPL230120C00160000 | 2022-08-11 11:30AM EDT | 160.00 | 19.75 | 19.70 | 19.90 | +0.30 | +1.54% | 653 | 37,971 | 33.91% |
| AAPL230120C00165000 | 2022-08-11 11:36AM EDT | 165.00 | 16.69 | 16.50 | 16.65 | +0.34 | +2.08% | 434 | 26,751 | 32.50% |
| AAPL230120C00170000 | 2022-08-11 11:20AM EDT | 170.00 | 13.40 | 13.60 | 13.75 | +0.03 | +0.22% | 1,453 | 39,648 | 31.34% |
| AAPL230120C00175000 | 2022-08-11 11:31AM EDT | 175.00 | 11.10 | 11.00 | 11.10 | +0.30 | +2.78% | 992 | 40,480 | 30.14% |
| AAPL230120C00180000 | 2022-08-11 11:34AM EDT | 180.00 | 8.80 | 8.65 | 8.80 | +0.20 | +2.33% | 1,141 | 48,069 | 29.09% |
| AAPL230120C00185000 | 2022-08-11 11:32AM EDT | 185.00 | 6.80 | 6.75 | 6.85 | +0.15 | +2.26% | 422 | 20,134 | 28.19% |
| AAPL230120C00190000 | 2022-08-11 11:34AM EDT | 190.00 | 5.20 | 5.15 | 5.25 | +0.10 | +1.96% | 358 | 34,392 | 27.44% |
| AAPL230120C00195000 | 2022-08-11 11:36AM EDT | 195.00 | 3.92 | 3.90 | 4.00 | +0.07 | +1.82% | 679 | 17,159 | 26.93% |
| AAPL230120C00200000 | 2022-08-11 11:35AM EDT | 200.00 | 2.92 | 2.88 | 2.92 | +0.07 | +2.46% | 1,163 | 67,430 | 26.22% |
| AAPL230120C00205000 | 2022-08-11 11:31AM EDT | 205.00 | 2.13 | 2.12 | 2.16 | +0.04 | +1.91% | 208 | 3,961 | 25.87% |
| AAPL230120C00210000 | 2022-08-11 11:22AM EDT | 210.00 | 1.53 | 1.55 | 1.58 | -0.01 | -0.65% | 88 | 17,892 | 25.57% |
| AAPL230120C00215000 | 2022-08-11 10:21AM EDT | 215.00 | 1.20 | 1.12 | 1.16 | +0.12 | +11.11% | 35 | 1,177 | 25.43% |
| AAPL230120C00220000 | 2022-08-11 11:30AM EDT | 220.00 | 0.85 | 0.83 | 0.85 | +0.03 | +3.66% | 172 | 39,875 | 25.33% |
| AAPL230120C00225000 | 2022-08-11 11:30AM EDT | 225.00 | 0.62 | 0.61 | 0.63 | +0.02 | +3.33% | 120 | 883 | 25.35% |
| AAPL230120C00230000 | 2022-08-11 11:01AM EDT | 230.00 | 0.48 | 0.45 | 0.48 | +0.04 | +9.09% | 8 | 10,877 | 25.54% |
| AAPL230120C00235000 | 2022-08-08 11:24AM EDT | 235.00 | 0.34 | 0.34 | 0.37 | 0.00 | - | 6 | 361 | 25.76% |
| AAPL230120C00240000 | 2022-08-11 9:59AM EDT | 240.00 | 0.29 | 0.26 | 0.29 | +0.03 | +11.54% | 5 | 4,898 | 26.03% |
| AAPL230120C00245000 | 2022-08-11 9:57AM EDT | 245.00 | 0.24 | 0.21 | 0.23 | +0.04 | +20.00% | 12 | 393 | 26.37% |
| AAPL230120C00250000 | 2022-08-11 10:48AM EDT | 250.00 | 0.19 | 0.17 | 0.19 | +0.02 | +11.76% | 39 | 22,819 | 26.81% |
| AAPL230120C00260000 | 2022-08-11 10:59AM EDT | 260.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 74 | 19,013 | 27.59% |
| AAPL230120C00270000 | 2022-08-10 3:28PM EDT | 270.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 66 | 2,479 | 28.37% |
| AAPL230120C00280000 | 2022-08-11 10:26AM EDT | 280.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 119 | 1,700 | 29.40% |
| AAPL230120C00290000 | 2022-08-10 12:34PM EDT | 290.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 100 | 1,797 | 30.66% |
| AAPL230120C00300000 | 2022-08-11 9:48AM EDT | 300.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 11 | 17,630 | 31.06% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230120P00030000 | 2022-08-10 3:49PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 294 | 18,958 | 85.94% |
| AAPL230120P00035000 | 2022-07-21 12:20PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 2,282 | 78.91% |
| AAPL230120P00040000 | 2022-08-10 9:38AM EDT | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 17,772 | 74.22% |
| AAPL230120P00050000 | 2022-08-11 9:38AM EDT | 50.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 22 | 11,116 | 67.19% |
| AAPL230120P00055000 | 2022-08-10 1:42PM EDT | 55.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 2,320 | 62.11% |
| AAPL230120P00060000 | 2022-08-11 10:35AM EDT | 60.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 5 | 7,541 | 59.96% |
| AAPL230120P00065000 | 2022-08-10 9:31AM EDT | 65.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 3 | 3,407 | 57.81% |
| AAPL230120P00070000 | 2022-08-10 2:03PM EDT | 70.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 30 | 8,869 | 55.18% |
| AAPL230120P00075000 | 2022-08-10 12:33PM EDT | 75.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 2 | 29,184 | 53.03% |
| AAPL230120P00080000 | 2022-08-11 10:05AM EDT | 80.00 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 12 | 14,347 | 50.68% |
| AAPL230120P00085000 | 2022-08-10 2:42PM EDT | 85.00 | 0.26 | 0.23 | 0.25 | 0.00 | - | 9 | 10,871 | 49.02% |
| AAPL230120P00090000 | 2022-08-11 9:31AM EDT | 90.00 | 0.30 | 0.30 | 0.32 | -0.04 | -11.76% | 167 | 20,942 | 47.07% |
| AAPL230120P00095000 | 2022-08-10 1:35PM EDT | 95.00 | 0.45 | 0.39 | 0.41 | 0.00 | - | 329 | 17,510 | 45.24% |
| AAPL230120P00100000 | 2022-08-11 11:26AM EDT | 100.00 | 0.54 | 0.52 | 0.53 | -0.02 | -3.57% | 1,014 | 66,819 | 43.60% |
| AAPL230120P00105000 | 2022-08-11 11:18AM EDT | 105.00 | 0.68 | 0.67 | 0.69 | -0.03 | -4.23% | 4 | 19,482 | 42.14% |
| AAPL230120P00110000 | 2022-08-11 10:41AM EDT | 110.00 | 0.85 | 0.87 | 0.89 | -0.08 | -8.60% | 51 | 30,680 | 40.70% |
| AAPL230120P00115000 | 2022-08-11 10:22AM EDT | 115.00 | 1.07 | 1.11 | 1.15 | -0.10 | -8.55% | 33 | 24,676 | 39.38% |
| AAPL230120P00120000 | 2022-08-11 11:36AM EDT | 120.00 | 1.45 | 1.42 | 1.45 | -0.06 | -3.97% | 936 | 26,420 | 37.93% |
| AAPL230120P00125000 | 2022-08-11 11:22AM EDT | 125.00 | 1.87 | 1.82 | 1.85 | -0.04 | -2.09% | 50 | 24,377 | 36.68% |
| AAPL230120P00130000 | 2022-08-11 11:34AM EDT | 130.00 | 2.31 | 2.31 | 2.34 | -0.07 | -2.94% | 610 | 44,174 | 35.45% |
| AAPL230120P00135000 | 2022-08-11 11:36AM EDT | 135.00 | 2.91 | 2.91 | 2.95 | -0.07 | -2.35% | 1,147 | 28,333 | 34.28% |
| AAPL230120P00140000 | 2022-08-11 11:28AM EDT | 140.00 | 3.68 | 3.60 | 3.65 | -0.05 | -1.34% | 167 | 34,993 | 32.97% |
| AAPL230120P00145000 | 2022-08-11 11:34AM EDT | 145.00 | 4.50 | 4.50 | 4.55 | -0.15 | -3.23% | 168 | 22,929 | 31.86% |
| AAPL230120P00150000 | 2022-08-11 11:29AM EDT | 150.00 | 5.60 | 5.55 | 5.60 | -0.10 | -1.75% | 329 | 35,902 | 30.66% |
| AAPL230120P00155000 | 2022-08-11 11:32AM EDT | 155.00 | 6.75 | 6.75 | 6.85 | -0.20 | -2.88% | 774 | 25,167 | 29.48% |
| AAPL230120P00160000 | 2022-08-11 11:34AM EDT | 160.00 | 8.24 | 8.25 | 8.35 | -0.16 | -1.90% | 648 | 52,494 | 28.34% |
| AAPL230120P00165000 | 2022-08-11 11:20AM EDT | 165.00 | 10.25 | 10.00 | 10.10 | +0.05 | +0.49% | 1,757 | 26,007 | 27.17% |
| AAPL230120P00170000 | 2022-08-11 11:34AM EDT | 170.00 | 12.02 | 12.00 | 12.10 | -0.28 | -2.28% | 1,222 | 48,943 | 25.91% |
| AAPL230120P00175000 | 2022-08-11 11:29AM EDT | 175.00 | 14.50 | 14.40 | 14.50 | -0.27 | -1.83% | 616 | 21,225 | 24.81% |
| AAPL230120P00180000 | 2022-08-11 11:27AM EDT | 180.00 | 17.31 | 17.15 | 17.30 | -0.19 | -1.09% | 30 | 14,278 | 23.83% |
| AAPL230120P00185000 | 2022-08-11 9:45AM EDT | 185.00 | 20.05 | 20.20 | 20.35 | -0.60 | -2.91% | 5 | 7,831 | 22.58% |
| AAPL230120P00190000 | 2022-08-11 11:08AM EDT | 190.00 | 23.96 | 23.65 | 23.80 | -0.54 | -2.20% | 3 | 5,164 | 21.36% |
| AAPL230120P00195000 | 2022-08-11 11:08AM EDT | 195.00 | 27.77 | 27.50 | 27.65 | -0.88 | -3.07% | 2 | 5,632 | 20.23% |
| AAPL230120P00200000 | 2022-08-11 10:35AM EDT | 200.00 | 30.90 | 31.55 | 31.85 | -1.35 | -4.19% | 44 | 15,180 | 19.17% |
| AAPL230120P00205000 | 2022-08-10 3:40PM EDT | 205.00 | 36.50 | 35.70 | 36.05 | 0.00 | - | 233 | 234 | 15.70% |
| AAPL230120P00210000 | 2022-08-11 9:32AM EDT | 210.00 | 39.95 | 40.50 | 40.85 | -5.67 | -12.43% | 1 | 111 | 13.87% |
| AAPL230120P00215000 | 2022-07-28 3:01PM EDT | 215.00 | 57.84 | 45.20 | 45.55 | 0.00 | - | - | 0 | 0.00% |
| AAPL230120P00220000 | 2022-08-11 10:39AM EDT | 220.00 | 49.80 | 50.30 | 50.70 | -1.95 | -3.77% | 10 | 10,270 | 0.00% |
| AAPL230120P00230000 | 2022-08-10 2:19PM EDT | 230.00 | 61.75 | 60.40 | 60.75 | 0.00 | - | 1,740 | 1,901 | 0.00% |
| AAPL230120P00235000 | 2022-07-25 3:09PM EDT | 235.00 | 82.43 | 65.20 | 65.50 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230120P00240000 | 2022-05-12 3:51PM EDT | 240.00 | 98.00 | 101.55 | 103.70 | 0.00 | - | 4 | 15 | 115.37% |
| AAPL230120P00250000 | 2022-06-02 10:57AM EDT | 250.00 | 101.95 | 109.30 | 113.50 | 0.00 | - | 1 | 0 | 116.95% |
| AAPL230120P00260000 | 2022-07-18 2:08PM EDT | 260.00 | 112.35 | 90.05 | 90.60 | 0.00 | - | 60 | 5 | 0.00% |
| AAPL230120P00270000 | 2022-07-26 12:29PM EDT | 270.00 | 118.68 | 100.20 | 100.70 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120P00280000 | 2022-05-05 2:02PM EDT | 280.00 | 123.60 | 133.35 | 135.95 | 0.00 | - | 2 | 0 | 113.00% |
| AAPL230120P00290000 | 2022-06-28 11:26AM EDT | 290.00 | 149.83 | 130.80 | 134.95 | 0.00 | - | 2 | 0 | 87.25% |
| AAPL230120P00300000 | 2022-07-21 11:23AM EDT | 300.00 | 146.85 | 130.25 | 130.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
