Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,337.94 -74.73 (-0.26%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00050000 | 2023-03-30 12:32PM EDT | 50.00 | 112.10 | 113.20 | 116.60 | 0.00 | - | 7 | 1,170 | 50.00% |
| AAPL230421C00060000 | 2023-03-30 2:38PM EDT | 60.00 | 102.30 | 103.55 | 106.30 | 0.00 | - | 53 | 174 | 153.13% |
| AAPL230421C00065000 | 2023-03-30 12:32PM EDT | 65.00 | 97.15 | 99.10 | 100.90 | 0.00 | - | 23 | 114 | 164.06% |
| AAPL230421C00070000 | 2023-03-31 2:35PM EDT | 70.00 | 94.30 | 93.00 | 97.05 | +7.20 | +8.27% | 2 | 188 | 156.25% |
| AAPL230421C00075000 | 2023-03-30 2:38PM EDT | 75.00 | 87.35 | 89.15 | 90.95 | 0.00 | - | 66 | 115 | 147.85% |
| AAPL230421C00080000 | 2023-03-31 3:37PM EDT | 80.00 | 84.85 | 83.00 | 86.85 | +4.45 | +5.53% | 1 | 239 | 110.94% |
| AAPL230421C00085000 | 2023-03-31 12:18PM EDT | 85.00 | 78.73 | 78.00 | 82.10 | +3.73 | +4.97% | 5 | 740 | 126.17% |
| AAPL230421C00090000 | 2023-03-31 3:37PM EDT | 90.00 | 74.85 | 73.70 | 76.40 | +6.20 | +9.03% | 21 | 222 | 116.21% |
| AAPL230421C00095000 | 2023-03-31 12:23PM EDT | 95.00 | 68.86 | 68.60 | 71.40 | +5.16 | +8.10% | 20 | 108 | 101.17% |
| AAPL230421C00100000 | 2023-03-31 1:24PM EDT | 100.00 | 64.27 | 63.65 | 66.00 | +1.94 | +3.11% | 37 | 754 | 138.62% |
| AAPL230421C00105000 | 2023-03-31 1:29PM EDT | 105.00 | 59.25 | 58.00 | 62.15 | +1.91 | +3.33% | 6 | 268 | 91.21% |
| AAPL230421C00110000 | 2023-03-31 3:10PM EDT | 110.00 | 55.00 | 53.70 | 56.45 | +2.33 | +4.42% | 20 | 1,260 | 82.81% |
| AAPL230421C00115000 | 2023-03-30 9:34AM EDT | 115.00 | 47.19 | 48.80 | 51.50 | 0.00 | - | 1 | 610 | 79.10% |
| AAPL230421C00120000 | 2023-03-31 3:45PM EDT | 120.00 | 44.70 | 44.30 | 46.15 | +2.15 | +5.05% | 396 | 2,791 | 74.32% |
| AAPL230421C00125000 | 2023-03-31 11:55AM EDT | 125.00 | 38.51 | 38.80 | 41.55 | +1.11 | +2.97% | 15 | 3,195 | 64.16% |
| AAPL230421C00130000 | 2023-03-31 3:54PM EDT | 130.00 | 35.35 | 34.55 | 35.80 | +2.55 | +7.77% | 269 | 8,684 | 56.40% |
| AAPL230421C00135000 | 2023-03-31 3:57PM EDT | 135.00 | 30.30 | 29.60 | 30.85 | +2.43 | +8.72% | 143 | 28,610 | 50.39% |
| AAPL230421C00140000 | 2023-03-31 3:49PM EDT | 140.00 | 24.85 | 24.50 | 25.95 | +1.95 | +8.52% | 81 | 15,113 | 56.62% |
| AAPL230421C00143000 | 2023-03-30 1:45PM EDT | 143.00 | 20.20 | 21.55 | 23.35 | +0.95 | +4.94% | 1 | 102 | 56.42% |
| AAPL230421C00144000 | 2023-03-31 2:33PM EDT | 144.00 | 20.85 | 20.75 | 22.00 | +2.05 | +10.90% | 2 | 67 | 49.98% |
| AAPL230421C00145000 | 2023-03-31 3:52PM EDT | 145.00 | 20.55 | 19.00 | 21.80 | +2.60 | +14.48% | 171 | 11,650 | 57.67% |
| AAPL230421C00146000 | 2023-03-31 2:12PM EDT | 146.00 | 18.79 | 17.30 | 21.55 | +2.14 | +12.85% | 2 | 114 | 63.23% |
| AAPL230421C00147000 | 2023-03-31 3:45PM EDT | 147.00 | 18.07 | 16.60 | 20.60 | +1.92 | +11.89% | 8 | 97 | 61.50% |
| AAPL230421C00148000 | 2023-03-31 3:15PM EDT | 148.00 | 17.45 | 16.85 | 18.15 | +2.45 | +16.33% | 318 | 368 | 44.39% |
| AAPL230421C00149000 | 2023-03-31 12:56PM EDT | 149.00 | 15.69 | 15.90 | 17.20 | +1.44 | +10.11% | 20 | 90 | 43.04% |
| AAPL230421C00150000 | 2023-03-31 3:59PM EDT | 150.00 | 15.64 | 14.95 | 16.00 | +2.14 | +15.85% | 929 | 46,490 | 38.84% |
| AAPL230421C00152500 | 2023-03-31 3:57PM EDT | 152.50 | 13.30 | 12.65 | 13.50 | +2.17 | +19.50% | 353 | 421 | 34.13% |
| AAPL230421C00155000 | 2023-03-31 3:58PM EDT | 155.00 | 11.00 | 10.60 | 11.20 | +1.85 | +20.22% | 8,481 | 56,279 | 31.30% |
| AAPL230421C00157500 | 2023-03-31 3:54PM EDT | 157.50 | 8.85 | 8.30 | 9.05 | +1.63 | +22.58% | 225 | 5,444 | 29.20% |
| AAPL230421C00160000 | 2023-03-31 3:59PM EDT | 160.00 | 6.35 | 6.40 | 7.00 | +0.95 | +17.59% | 4,428 | 60,233 | 26.98% |
| AAPL230421C00162500 | 2023-03-31 3:59PM EDT | 162.50 | 5.15 | 4.50 | 5.20 | +1.30 | +33.77% | 4,840 | 13,376 | 25.39% |
| AAPL230421C00165000 | 2023-03-31 3:59PM EDT | 165.00 | 3.50 | 3.45 | 3.60 | +0.98 | +38.89% | 7,367 | 51,451 | 23.69% |
| AAPL230421C00167500 | 2023-03-31 3:59PM EDT | 167.50 | 2.20 | 2.02 | 2.26 | +0.71 | +47.65% | 3,960 | 8,928 | 21.92% |
| AAPL230421C00170000 | 2023-03-31 3:59PM EDT | 170.00 | 1.26 | 1.21 | 1.29 | +0.45 | +55.56% | 15,989 | 51,502 | 20.58% |
| AAPL230421C00172500 | 2023-03-31 3:59PM EDT | 172.50 | 0.64 | 0.61 | 0.65 | +0.24 | +60.00% | 6,249 | 9,386 | 19.43% |
| AAPL230421C00175000 | 2023-03-31 3:59PM EDT | 175.00 | 0.30 | 0.28 | 0.30 | +0.10 | +50.00% | 12,185 | 52,481 | 18.70% |
| AAPL230421C00177500 | 2023-03-31 3:56PM EDT | 177.50 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 1,024 | 2,113 | 18.60% |
| AAPL230421C00180000 | 2023-03-31 3:59PM EDT | 180.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 481 | 16,441 | 18.95% |
| AAPL230421C00182500 | 2023-03-31 1:34PM EDT | 182.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 34 | 417 | 20.41% |
| AAPL230421C00185000 | 2023-03-31 3:12PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 4,787 | 21.19% |
| AAPL230421C00190000 | 2023-03-31 3:59PM EDT | 190.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 16 | 4,762 | 25.39% |
| AAPL230421C00195000 | 2023-03-31 3:59PM EDT | 195.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 179 | 3,573 | 29.30% |
| AAPL230421C00200000 | 2023-03-31 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 7,382 | 29.69% |
| AAPL230421C00205000 | 2023-03-31 2:32PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,677 | 35.16% |
| AAPL230421C00210000 | 2023-03-20 12:21PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,244 | 35.94% |
| AAPL230421C00215000 | 2023-03-16 10:39AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,254 | 39.06% |
| AAPL230421C00220000 | 2023-03-13 10:19AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,363 | 42.19% |
| AAPL230421C00225000 | 2023-03-20 12:31PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,247 | 45.31% |
| AAPL230421C00230000 | 2023-02-28 1:45PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 678 | 48.44% |
| AAPL230421C00235000 | 2023-02-28 1:48PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,492 | 50.78% |
| AAPL230421C00240000 | 2023-03-31 10:32AM EDT | 240.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 430 | 50.00% |
| AAPL230421C00245000 | 2023-03-13 3:36PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 350 | 798 | 53.13% |
| AAPL230421C00250000 | 2023-03-30 11:53AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 518 | 56.25% |
| AAPL230421C00255000 | 2023-02-15 2:49PM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 449 | 60.94% |
| AAPL230421C00260000 | 2023-03-23 3:21PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 1,996 | 60.94% |
| AAPL230421C00265000 | 2023-02-03 10:38AM EDT | 265.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 8 | 257 | 76.17% |
| AAPL230421C00270000 | 2023-03-20 10:07AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 541 | 65.63% |
| AAPL230421C00275000 | 2023-02-10 4:51PM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 410 | 67.19% |
| AAPL230421C00280000 | 2023-02-10 4:55PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 534 | 68.75% |
| AAPL230421C00290000 | 2023-03-28 9:40AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 748 | 73.44% |
| AAPL230421C00300000 | 2023-03-21 1:49PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,989 | 78.13% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00050000 | 2023-03-27 12:45PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 12,022 | 156.25% |
| AAPL230421P00060000 | 2023-03-16 11:04AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,028 | 134.38% |
| AAPL230421P00065000 | 2023-03-20 3:52PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,800 | 2,614 | 125.00% |
| AAPL230421P00070000 | 2023-03-24 9:39AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,228 | 112.50% |
| AAPL230421P00075000 | 2023-03-31 2:14PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,611 | 106.25% |
| AAPL230421P00080000 | 2023-03-31 3:00PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 358 | 6,533 | 96.88% |
| AAPL230421P00085000 | 2023-03-31 11:30AM EDT | 85.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 812 | 1,759 | 118.36% |
| AAPL230421P00090000 | 2023-03-31 11:28AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,389 | 5,294 | 94.53% |
| AAPL230421P00095000 | 2023-03-31 10:07AM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,504 | 82.81% |
| AAPL230421P00100000 | 2023-03-31 3:15PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 27 | 17,259 | 75.00% |
| AAPL230421P00105000 | 2023-03-31 3:31PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 5,760 | 62.50% |
| AAPL230421P00110000 | 2023-03-31 1:44PM EDT | 110.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1,527 | 15,911 | 64.84% |
| AAPL230421P00115000 | 2023-03-31 3:53PM EDT | 115.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 39 | 7,875 | 58.59% |
| AAPL230421P00120000 | 2023-03-31 3:51PM EDT | 120.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,044 | 30,026 | 54.30% |
| AAPL230421P00125000 | 2023-03-31 3:51PM EDT | 125.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 12,805 | 37,093 | 51.17% |
| AAPL230421P00130000 | 2023-03-31 3:54PM EDT | 130.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1,033 | 43,847 | 45.51% |
| AAPL230421P00135000 | 2023-03-31 3:54PM EDT | 135.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 1,139 | 85,627 | 41.21% |
| AAPL230421P00140000 | 2023-03-31 3:59PM EDT | 140.00 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 3,645 | 50,847 | 37.01% |
| AAPL230421P00143000 | 2023-03-31 3:32PM EDT | 143.00 | 0.19 | 0.17 | 0.20 | -0.14 | -42.42% | 370 | 2,145 | 34.72% |
| AAPL230421P00144000 | 2023-03-31 3:54PM EDT | 144.00 | 0.22 | 0.19 | 0.25 | -0.14 | -38.89% | 167 | 5,375 | 34.77% |
| AAPL230421P00145000 | 2023-03-31 3:59PM EDT | 145.00 | 0.24 | 0.21 | 0.29 | -0.17 | -41.46% | 6,579 | 27,819 | 34.38% |
| AAPL230421P00146000 | 2023-03-31 3:11PM EDT | 146.00 | 0.28 | 0.24 | 0.30 | -0.19 | -40.43% | 344 | 2,768 | 33.11% |
| AAPL230421P00147000 | 2023-03-31 3:57PM EDT | 147.00 | 0.30 | 0.27 | 0.31 | -0.20 | -40.00% | 230 | 6,045 | 31.89% |
| AAPL230421P00148000 | 2023-03-31 3:49PM EDT | 148.00 | 0.35 | 0.30 | 0.35 | -0.22 | -38.60% | 195 | 4,763 | 31.20% |
| AAPL230421P00149000 | 2023-03-31 3:56PM EDT | 149.00 | 0.36 | 0.30 | 0.39 | -0.28 | -43.75% | 292 | 4,429 | 30.47% |
| AAPL230421P00150000 | 2023-03-31 3:59PM EDT | 150.00 | 0.41 | 0.40 | 0.44 | -0.32 | -43.84% | 17,160 | 57,178 | 29.79% |
| AAPL230421P00152500 | 2023-03-31 3:59PM EDT | 152.50 | 0.57 | 0.50 | 0.60 | -0.43 | -43.00% | 2,546 | 6,506 | 28.13% |
| AAPL230421P00155000 | 2023-03-31 3:59PM EDT | 155.00 | 0.81 | 0.80 | 0.82 | -0.59 | -42.14% | 13,772 | 40,319 | 26.39% |
| AAPL230421P00157500 | 2023-03-31 3:59PM EDT | 157.50 | 1.15 | 1.12 | 1.30 | -0.77 | -40.10% | 8,396 | 13,160 | 26.21% |
| AAPL230421P00160000 | 2023-03-31 3:59PM EDT | 160.00 | 1.64 | 1.61 | 1.80 | -0.99 | -37.64% | 8,267 | 38,500 | 24.73% |
| AAPL230421P00162500 | 2023-03-31 3:59PM EDT | 162.50 | 2.34 | 2.25 | 2.34 | -1.23 | -34.45% | 10,453 | 3,975 | 22.29% |
| AAPL230421P00165000 | 2023-03-31 3:59PM EDT | 165.00 | 3.22 | 3.10 | 3.30 | -1.53 | -32.21% | 2,533 | 4,770 | 21.11% |
| AAPL230421P00167500 | 2023-03-31 3:54PM EDT | 167.50 | 4.65 | 3.85 | 4.60 | -1.74 | -27.23% | 357 | 2,370 | 20.17% |
| AAPL230421P00170000 | 2023-03-31 3:59PM EDT | 170.00 | 5.98 | 5.85 | 6.15 | -2.17 | -26.63% | 1,804 | 901 | 18.68% |
| AAPL230421P00172500 | 2023-03-31 3:32PM EDT | 172.50 | 8.00 | 7.20 | 8.65 | -2.50 | -23.81% | 32 | 11 | 23.26% |
| AAPL230421P00175000 | 2023-03-31 3:55PM EDT | 175.00 | 10.20 | 10.00 | 10.90 | -2.75 | -21.24% | 78 | 119 | 24.98% |
| AAPL230421P00180000 | 2023-03-31 3:58PM EDT | 180.00 | 15.20 | 14.50 | 15.80 | -2.65 | -14.85% | 109 | 24 | 31.13% |
| AAPL230421P00185000 | 2023-03-24 1:21PM EDT | 185.00 | 26.00 | 18.15 | 22.35 | 0.00 | - | 2 | 0 | 54.71% |
| AAPL230421P00190000 | 2023-03-14 3:22PM EDT | 190.00 | 39.30 | 24.50 | 27.25 | 0.00 | - | 40 | 0 | 61.17% |
| AAPL230421P00195000 | 2023-03-23 3:00PM EDT | 195.00 | 36.15 | 28.80 | 31.55 | 0.00 | - | 4 | 0 | 60.28% |
| AAPL230421P00200000 | 2023-03-23 11:39AM EDT | 200.00 | 39.20 | 33.85 | 36.55 | 0.00 | - | 80 | 0 | 66.41% |
| AAPL230421P00205000 | 2023-03-15 10:05AM EDT | 205.00 | 53.55 | 38.85 | 41.55 | 0.00 | - | 1 | 0 | 72.24% |
| AAPL230421P00210000 | 2023-03-23 12:46PM EDT | 210.00 | 49.51 | 43.85 | 46.55 | 0.00 | - | 80 | 0 | 77.81% |
| AAPL230421P00215000 | 2023-01-24 10:50AM EDT | 215.00 | 73.15 | 64.60 | 66.70 | 0.00 | - | 3 | 0 | 200.59% |
| AAPL230421P00220000 | 2022-10-03 12:45PM EDT | 220.00 | 78.67 | 71.40 | 71.95 | 0.00 | - | 10 | 0 | 214.75% |
| AAPL230421P00225000 | 2023-01-17 11:20AM EDT | 225.00 | 88.16 | 68.90 | 69.15 | 0.00 | - | - | 0 | 166.19% |
| AAPL230421P00230000 | 2023-03-09 12:13PM EDT | 230.00 | 75.88 | 63.85 | 66.50 | 0.00 | - | 2 | 0 | 59.57% |
| AAPL230421P00240000 | 2023-03-10 11:42AM EDT | 240.00 | 90.52 | 73.85 | 76.45 | 0.00 | - | 2 | 0 | 63.09% |
| AAPL230421P00250000 | 2022-08-22 1:07PM EDT | 250.00 | 81.35 | 96.00 | 96.55 | 0.00 | - | 2 | 0 | 212.55% |
| AAPL230421P00255000 | 2022-11-08 2:58PM EDT | 255.00 | 116.25 | 111.90 | 112.65 | 0.00 | - | 1 | 0 | 296.41% |
| AAPL230421P00260000 | 2022-09-19 3:10PM EDT | 260.00 | 106.10 | 116.80 | 117.25 | 0.00 | - | - | 0 | 300.20% |
| AAPL230421P00265000 | 2022-08-25 11:44AM EDT | 265.00 | 96.00 | 114.10 | 114.70 | 0.00 | - | 2 | 0 | 251.71% |
| AAPL230421P00275000 | 2022-08-18 1:26PM EDT | 275.00 | 100.60 | 124.00 | 126.60 | 0.00 | - | 4 | 0 | 268.14% |
| AAPL230421P00280000 | 2022-09-29 2:18PM EDT | 280.00 | 139.24 | 123.80 | 124.75 | 0.00 | - | - | 0 | 225.38% |
| AAPL230421P00290000 | 2022-09-29 1:02PM EDT | 290.00 | 147.97 | 133.70 | 134.80 | 0.00 | - | - | 0 | 233.69% |
| AAPL230421P00300000 | 2022-11-28 10:30AM EDT | 300.00 | 154.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
