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
28,322.98 -73.67 (-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:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230519C00050000 | 2023-03-16 12:10PM EDT | 50.00 | 105.00 | 113.00 | 117.15 | 0.00 | - | - | 4 | 143.75% |
| AAPL230519C00055000 | 2023-03-16 12:46PM EDT | 55.00 | 100.20 | 108.00 | 112.15 | 0.00 | - | - | 5 | 132.81% |
| AAPL230519C00060000 | 2023-03-21 11:54AM EDT | 60.00 | 98.00 | 103.15 | 107.20 | 0.00 | - | 2 | 2,697 | 130.86% |
| AAPL230519C00065000 | 2023-01-09 10:31AM EDT | 65.00 | 67.15 | 88.20 | 88.50 | 0.00 | - | 2 | 2,758 | 0.00% |
| AAPL230519C00070000 | 2023-03-24 10:20AM EDT | 70.00 | 88.95 | 93.05 | 97.25 | 0.00 | - | 1 | 2,046 | 110.64% |
| AAPL230519C00075000 | 2023-03-23 1:49PM EDT | 75.00 | 85.34 | 88.05 | 92.30 | 0.00 | - | 3 | 1,004 | 103.91% |
| AAPL230519C00080000 | 2023-03-08 2:59PM EDT | 80.00 | 73.00 | 83.10 | 87.30 | 0.00 | - | 1 | 1,359 | 97.36% |
| AAPL230519C00085000 | 2023-03-16 1:04PM EDT | 85.00 | 70.85 | 78.15 | 82.35 | 0.00 | - | 10 | 2,549 | 92.19% |
| AAPL230519C00090000 | 2023-03-31 2:16PM EDT | 90.00 | 74.25 | 73.20 | 77.40 | +3.30 | +4.65% | 1 | 8,708 | 86.96% |
| AAPL230519C00095000 | 2023-03-29 1:31PM EDT | 95.00 | 65.97 | 68.20 | 72.45 | 0.00 | - | 1 | 1,986 | 80.86% |
| AAPL230519C00100000 | 2023-03-28 9:34AM EDT | 100.00 | 58.45 | 63.05 | 67.50 | 0.00 | - | 10 | 2,816 | 72.66% |
| AAPL230519C00105000 | 2023-03-29 3:58PM EDT | 105.00 | 56.42 | 58.30 | 62.55 | 0.00 | - | 4 | 1,205 | 70.61% |
| AAPL230519C00110000 | 2023-03-29 11:43AM EDT | 110.00 | 50.66 | 53.40 | 57.60 | 0.00 | - | 3 | 1,830 | 66.02% |
| AAPL230519C00115000 | 2023-03-31 3:11PM EDT | 115.00 | 50.43 | 48.50 | 52.70 | +2.85 | +5.99% | 1 | 1,347 | 61.77% |
| AAPL230519C00120000 | 2023-03-31 3:15PM EDT | 120.00 | 45.37 | 44.00 | 47.80 | +2.72 | +6.38% | 6 | 1,964 | 60.33% |
| AAPL230519C00125000 | 2023-03-31 10:28AM EDT | 125.00 | 38.70 | 38.50 | 42.80 | +5.10 | +15.18% | 1 | 3,194 | 50.54% |
| AAPL230519C00130000 | 2023-03-31 1:42PM EDT | 130.00 | 34.90 | 33.60 | 38.00 | +1.40 | +4.18% | 7 | 5,453 | 67.21% |
| AAPL230519C00135000 | 2023-03-31 3:52PM EDT | 135.00 | 30.55 | 29.50 | 31.50 | +1.67 | +5.78% | 74 | 7,441 | 47.89% |
| AAPL230519C00140000 | 2023-03-31 3:52PM EDT | 140.00 | 25.75 | 25.10 | 27.45 | +1.30 | +5.32% | 122 | 8,774 | 48.63% |
| AAPL230519C00145000 | 2023-03-31 3:40PM EDT | 145.00 | 21.82 | 20.30 | 22.10 | +2.17 | +11.04% | 374 | 14,658 | 39.28% |
| AAPL230519C00150000 | 2023-03-31 3:59PM EDT | 150.00 | 17.60 | 16.50 | 17.75 | +2.06 | +13.26% | 470 | 22,547 | 36.24% |
| AAPL230519C00155000 | 2023-03-31 3:55PM EDT | 155.00 | 13.60 | 13.00 | 13.80 | +1.70 | +14.29% | 419 | 22,123 | 34.08% |
| AAPL230519C00160000 | 2023-03-31 3:59PM EDT | 160.00 | 9.90 | 9.45 | 10.00 | +1.41 | +16.61% | 1,610 | 22,916 | 31.03% |
| AAPL230519C00165000 | 2023-03-31 3:59PM EDT | 165.00 | 6.76 | 6.35 | 6.85 | +1.16 | +20.71% | 3,521 | 29,065 | 28.92% |
| AAPL230519C00170000 | 2023-03-31 3:59PM EDT | 170.00 | 4.20 | 3.90 | 4.20 | +0.90 | +27.27% | 3,732 | 31,294 | 26.55% |
| AAPL230519C00175000 | 2023-03-31 3:59PM EDT | 175.00 | 2.20 | 2.15 | 2.32 | +0.41 | +22.91% | 2,511 | 27,571 | 24.75% |
| AAPL230519C00180000 | 2023-03-31 3:59PM EDT | 180.00 | 1.06 | 1.01 | 1.15 | +0.21 | +24.71% | 1,815 | 14,329 | 23.44% |
| AAPL230519C00185000 | 2023-03-31 3:59PM EDT | 185.00 | 0.48 | 0.48 | 0.51 | +0.11 | +29.73% | 866 | 7,340 | 22.49% |
| AAPL230519C00190000 | 2023-03-31 3:57PM EDT | 190.00 | 0.20 | 0.19 | 0.22 | +0.03 | +17.65% | 1,136 | 9,495 | 22.12% |
| AAPL230519C00195000 | 2023-03-31 3:54PM EDT | 195.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 98 | 2,456 | 22.27% |
| AAPL230519C00200000 | 2023-03-31 3:52PM EDT | 200.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 85 | 6,056 | 23.34% |
| AAPL230519C00205000 | 2023-03-30 1:25PM EDT | 205.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 53 | 1,186 | 23.83% |
| AAPL230519C00210000 | 2023-03-31 11:41AM EDT | 210.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 10 | 3,311 | 28.32% |
| AAPL230519C00215000 | 2023-03-30 11:19AM EDT | 215.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 201 | 1,757 | 30.08% |
| AAPL230519C00220000 | 2023-03-22 2:06PM EDT | 220.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 421 | 32.23% |
| AAPL230519C00225000 | 2023-03-30 11:58AM EDT | 225.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 408 | 34.38% |
| AAPL230519C00230000 | 2023-03-22 11:31AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 192 | 36.52% |
| AAPL230519C00235000 | 2023-03-14 12:25PM EDT | 235.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 237 | 37.70% |
| AAPL230519C00240000 | 2023-03-08 10:51AM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 364 | 39.65% |
| AAPL230519C00245000 | 2023-02-08 4:36PM EDT | 245.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 56 | 41.41% |
| AAPL230519C00250000 | 2023-03-24 11:46AM EDT | 250.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 155 | 43.36% |
| AAPL230519C00255000 | 2023-03-22 2:02PM EDT | 255.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 164 | 45.12% |
| AAPL230519C00260000 | 2023-03-24 11:46AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 554 | 45.51% |
| AAPL230519C00270000 | 2023-02-24 4:45PM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 558 | 46.88% |
| AAPL230519C00280000 | 2023-02-16 4:38PM EDT | 280.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 262 | 51.95% |
| AAPL230519C00290000 | 2023-03-31 2:12PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 50.00% |
| AAPL230519C00300000 | 2023-03-29 10:42AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 133 | 50.00% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230519P00055000 | 2023-03-22 10:01AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 80 | 93.75% |
| AAPL230519P00060000 | 2023-03-28 1:06PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 4,251 | 96.88% |
| AAPL230519P00065000 | 2023-03-30 2:21PM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 1,607 | 89.06% |
| AAPL230519P00070000 | 2023-03-30 3:51PM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 122 | 3,931 | 82.81% |
| AAPL230519P00075000 | 2023-03-31 3:46PM EDT | 75.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 2,202 | 78.13% |
| AAPL230519P00080000 | 2023-03-31 12:15PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 1,471 | 70.31% |
| AAPL230519P00085000 | 2023-03-29 1:30PM EDT | 85.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 361 | 1,524 | 67.58% |
| AAPL230519P00090000 | 2023-03-31 3:38PM EDT | 90.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,977 | 3,076 | 62.11% |
| AAPL230519P00095000 | 2023-03-31 2:04PM EDT | 95.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 59 | 2,019 | 59.38% |
| AAPL230519P00100000 | 2023-03-31 3:52PM EDT | 100.00 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 190 | 11,185 | 56.64% |
| AAPL230519P00105000 | 2023-03-31 3:51PM EDT | 105.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 221 | 3,987 | 52.93% |
| AAPL230519P00110000 | 2023-03-31 3:48PM EDT | 110.00 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 470 | 8,813 | 50.39% |
| AAPL230519P00115000 | 2023-03-31 3:38PM EDT | 115.00 | 0.17 | 0.15 | 0.17 | -0.04 | -19.05% | 369 | 7,581 | 48.10% |
| AAPL230519P00120000 | 2023-03-31 3:37PM EDT | 120.00 | 0.22 | 0.20 | 0.23 | -0.08 | -26.67% | 3,204 | 10,857 | 45.22% |
| AAPL230519P00125000 | 2023-03-31 3:58PM EDT | 125.00 | 0.32 | 0.31 | 0.32 | -0.11 | -25.58% | 280 | 14,062 | 42.58% |
| AAPL230519P00130000 | 2023-03-31 3:59PM EDT | 130.00 | 0.46 | 0.43 | 0.45 | -0.14 | -23.33% | 6,570 | 65,982 | 40.04% |
| AAPL230519P00135000 | 2023-03-31 3:57PM EDT | 135.00 | 0.63 | 0.59 | 0.64 | -0.21 | -25.00% | 1,635 | 46,260 | 37.60% |
| AAPL230519P00140000 | 2023-03-31 3:59PM EDT | 140.00 | 0.93 | 0.90 | 0.93 | -0.29 | -23.77% | 3,819 | 56,948 | 35.35% |
| AAPL230519P00145000 | 2023-03-31 3:59PM EDT | 145.00 | 1.35 | 1.33 | 1.37 | -0.45 | -25.00% | 1,585 | 38,068 | 33.30% |
| AAPL230519P00150000 | 2023-03-31 3:59PM EDT | 150.00 | 2.00 | 1.95 | 2.03 | -0.60 | -23.08% | 5,506 | 26,345 | 31.38% |
| AAPL230519P00155000 | 2023-03-31 3:58PM EDT | 155.00 | 2.93 | 2.86 | 3.00 | -0.82 | -21.87% | 3,089 | 17,551 | 29.59% |
| AAPL230519P00160000 | 2023-03-31 3:59PM EDT | 160.00 | 4.25 | 4.25 | 4.35 | -1.10 | -20.56% | 2,398 | 12,138 | 27.71% |
| AAPL230519P00165000 | 2023-03-31 3:59PM EDT | 165.00 | 6.15 | 6.00 | 6.50 | -1.30 | -17.45% | 2,358 | 5,453 | 27.05% |
| AAPL230519P00170000 | 2023-03-31 3:59PM EDT | 170.00 | 8.60 | 7.70 | 9.00 | -1.66 | -16.18% | 88 | 1,192 | 25.26% |
| AAPL230519P00175000 | 2023-03-31 3:56PM EDT | 175.00 | 11.60 | 11.50 | 11.85 | -2.30 | -16.55% | 268 | 223 | 21.78% |
| AAPL230519P00180000 | 2023-03-31 3:40PM EDT | 180.00 | 15.84 | 15.35 | 16.30 | -2.60 | -14.10% | 11 | 75 | 23.79% |
| AAPL230519P00185000 | 2023-03-31 3:22PM EDT | 185.00 | 20.15 | 19.30 | 21.20 | -2.48 | -10.96% | 11 | 10 | 27.72% |
| AAPL230519P00190000 | 2023-03-31 2:11PM EDT | 190.00 | 25.83 | 23.20 | 27.50 | -11.50 | -30.81% | 2 | 1 | 41.07% |
| AAPL230519P00195000 | 2022-12-21 12:26PM EDT | 195.00 | 59.20 | 56.40 | 58.05 | 0.00 | - | 2 | 0 | 157.69% |
| AAPL230519P00200000 | 2023-03-20 9:31AM EDT | 200.00 | 45.15 | 33.15 | 37.50 | 0.00 | - | 1 | 0 | 49.90% |
| AAPL230519P00205000 | 2023-01-17 10:38AM EDT | 205.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00210000 | 2023-03-28 3:10PM EDT | 210.00 | 52.60 | 43.15 | 47.50 | 0.00 | - | 2 | 0 | 57.84% |
| AAPL230519P00215000 | 2022-12-07 10:31AM EDT | 215.00 | 72.00 | 89.20 | 89.75 | 0.00 | - | - | 0 | 230.52% |
| AAPL230519P00220000 | 2022-11-07 10:36AM EDT | 220.00 | 83.50 | 77.70 | 78.30 | 0.00 | - | 2 | 0 | 165.98% |
| AAPL230519P00225000 | 2022-12-05 12:53PM EDT | 225.00 | 78.10 | 96.90 | 97.15 | 0.00 | - | - | 0 | 229.58% |
| AAPL230519P00230000 | 2023-03-09 11:07AM EDT | 230.00 | 75.60 | 63.15 | 67.50 | 0.00 | - | 10 | 0 | 71.78% |
| AAPL230519P00240000 | 2022-12-20 11:22AM EDT | 240.00 | 107.25 | 104.60 | 105.00 | 0.00 | - | 1 | 0 | 212.06% |
| AAPL230519P00250000 | 2022-12-21 11:56AM EDT | 250.00 | 113.80 | 111.35 | 113.05 | 0.00 | - | - | 0 | 208.85% |
| AAPL230519P00255000 | 2023-02-03 1:09PM EDT | 255.00 | 98.85 | 102.95 | 104.95 | 0.00 | - | 2 | 0 | 153.67% |
| AAPL230519P00270000 | 2023-03-23 2:43PM EDT | 270.00 | 112.15 | 103.15 | 107.50 | 0.00 | - | 1 | 0 | 61.72% |
| AAPL230519P00300000 | 2023-02-15 11:42AM EDT | 300.00 | 145.94 | 144.40 | 145.60 | 0.00 | - | 2 | 0 | 160.27% |
© 2023 Yahoo. All rights reserved.
