Singapore markets close in 7 hours 3 minutes
Straits Times Index
3,239.87 +27.23 (+0.85%) Nikkei
27,452.37 +67.12 (+0.25%) Hang Seng
19,601.72 -313.96 (-1.58%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,844.08 +229.32 (+0.83%) CMC Crypto 200
606.65 -11.73 (-1.90%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2023-03-23 3:27PM EDT | 60.00 | 98.95 | 100.55 | 100.95 | 0.00 | - | 130 | 23,241 | 107.42% |
| AAPL230616C00065000 | 2023-03-23 12:46PM EDT | 65.00 | 96.05 | 95.60 | 96.00 | 0.00 | - | 4 | 3,448 | 100.98% |
| AAPL230616C00070000 | 2023-03-22 1:15PM EDT | 70.00 | 90.33 | 90.70 | 91.10 | 0.00 | - | 2 | 2,946 | 96.19% |
| AAPL230616C00075000 | 2023-03-23 1:49PM EDT | 75.00 | 85.50 | 85.75 | 86.15 | 0.00 | - | 2 | 2,118 | 90.19% |
| AAPL230616C00080000 | 2023-03-24 3:39PM EDT | 80.00 | 80.50 | 80.85 | 81.25 | +0.05 | +0.06% | 11 | 1,193 | 85.50% |
| AAPL230616C00085000 | 2023-03-22 12:29PM EDT | 85.00 | 75.70 | 75.95 | 76.35 | 0.00 | - | 2 | 596 | 80.81% |
| AAPL230616C00090000 | 2023-03-23 3:44PM EDT | 90.00 | 69.65 | 71.05 | 71.45 | 0.00 | - | 123 | 2,757 | 76.12% |
| AAPL230616C00095000 | 2023-03-24 9:30AM EDT | 95.00 | 64.82 | 66.15 | 66.55 | +0.27 | +0.42% | 8 | 1,026 | 71.48% |
| AAPL230616C00100000 | 2023-03-24 3:48PM EDT | 100.00 | 61.06 | 61.30 | 61.70 | +1.71 | +2.88% | 13 | 8,594 | 67.51% |
| AAPL230616C00105000 | 2023-03-24 3:06PM EDT | 105.00 | 55.85 | 56.40 | 56.80 | +1.35 | +2.48% | 1 | 1,327 | 62.85% |
| AAPL230616C00110000 | 2023-03-24 3:51PM EDT | 110.00 | 51.42 | 51.60 | 51.95 | +0.97 | +1.92% | 4 | 4,502 | 59.00% |
| AAPL230616C00115000 | 2023-03-24 3:12PM EDT | 115.00 | 46.35 | 46.80 | 47.20 | +0.38 | +0.83% | 5 | 1,419 | 55.44% |
| AAPL230616C00120000 | 2023-03-24 3:13PM EDT | 120.00 | 41.51 | 42.05 | 42.45 | +0.81 | +1.99% | 12 | 2,704 | 51.88% |
| AAPL230616C00125000 | 2023-03-24 11:25AM EDT | 125.00 | 35.71 | 37.40 | 37.75 | +0.16 | +0.45% | 3 | 2,192 | 49.76% |
| AAPL230616C00130000 | 2023-03-24 2:17PM EDT | 130.00 | 32.25 | 32.85 | 33.15 | +0.95 | +3.04% | 28 | 11,154 | 46.45% |
| AAPL230616C00135000 | 2023-03-24 3:37PM EDT | 135.00 | 28.27 | 28.40 | 28.70 | +1.27 | +4.70% | 10 | 6,572 | 43.56% |
| AAPL230616C00140000 | 2023-03-24 3:59PM EDT | 140.00 | 24.25 | 24.20 | 24.45 | +0.92 | +3.94% | 207 | 36,009 | 41.07% |
| AAPL230616C00145000 | 2023-03-24 3:58PM EDT | 145.00 | 20.05 | 20.15 | 20.40 | +1.40 | +7.51% | 75 | 18,233 | 38.73% |
| AAPL230616C00150000 | 2023-03-24 3:54PM EDT | 150.00 | 16.17 | 16.35 | 16.60 | +0.62 | +3.99% | 468 | 35,524 | 36.54% |
| AAPL230616C00155000 | 2023-03-24 3:59PM EDT | 155.00 | 13.00 | 12.95 | 13.20 | +0.80 | +6.56% | 697 | 32,084 | 34.81% |
| AAPL230616C00160000 | 2023-03-24 3:59PM EDT | 160.00 | 9.90 | 9.85 | 10.00 | +0.75 | +8.20% | 2,341 | 41,826 | 32.64% |
| AAPL230616C00165000 | 2023-03-24 3:58PM EDT | 165.00 | 7.20 | 7.20 | 7.30 | +0.49 | +7.30% | 2,489 | 23,697 | 30.87% |
| AAPL230616C00170000 | 2023-03-24 3:59PM EDT | 170.00 | 5.00 | 4.95 | 5.10 | +0.35 | +7.53% | 985 | 39,601 | 29.37% |
| AAPL230616C00175000 | 2023-03-24 3:59PM EDT | 175.00 | 3.25 | 3.20 | 3.30 | +0.37 | +12.85% | 824 | 37,891 | 27.71% |
| AAPL230616C00180000 | 2023-03-24 3:56PM EDT | 180.00 | 1.97 | 1.96 | 2.07 | +0.13 | +7.07% | 499 | 22,724 | 26.62% |
| AAPL230616C00185000 | 2023-03-24 3:58PM EDT | 185.00 | 1.20 | 1.16 | 1.25 | +0.16 | +15.38% | 3,703 | 13,651 | 25.84% |
| AAPL230616C00190000 | 2023-03-24 3:23PM EDT | 190.00 | 0.64 | 0.65 | 0.69 | +0.03 | +4.92% | 110 | 14,796 | 24.93% |
| AAPL230616C00195000 | 2023-03-24 3:55PM EDT | 195.00 | 0.37 | 0.37 | 0.39 | +0.03 | +8.82% | 63 | 44,477 | 24.56% |
| AAPL230616C00200000 | 2023-03-24 3:46PM EDT | 200.00 | 0.21 | 0.20 | 0.23 | +0.02 | +10.53% | 34 | 14,146 | 24.61% |
| AAPL230616C00210000 | 2023-03-24 3:53PM EDT | 210.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 69 | 11,729 | 25.59% |
| AAPL230616C00220000 | 2023-03-23 3:25PM EDT | 220.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 519 | 7,458 | 27.44% |
| AAPL230616C00230000 | 2023-03-24 10:16AM EDT | 230.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 1 | 4,351 | 30.08% |
| AAPL230616C00240000 | 2023-03-24 12:59PM EDT | 240.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 8,114 | 33.20% |
| AAPL230616C00250000 | 2023-03-24 3:52PM EDT | 250.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 13 | 14,404 | 35.16% |
| AAPL230616C00260000 | 2023-03-21 2:14PM EDT | 260.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 6,398 | 37.89% |
| AAPL230616C00270000 | 2023-03-09 10:55AM EDT | 270.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,475 | 39.45% |
| AAPL230616C00280000 | 2023-02-28 3:44PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,832 | 41.80% |
| AAPL230616C00290000 | 2023-03-23 3:05PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 2,488 | 42.58% |
| AAPL230616C00300000 | 2023-03-23 2:59PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 16,164 | 44.53% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2023-03-24 3:46PM EDT | 60.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 1,116 | 55,748 | 75.00% |
| AAPL230616P00065000 | 2023-03-24 2:52PM EDT | 65.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 709 | 8,875 | 71.48% |
| AAPL230616P00070000 | 2023-03-23 10:14AM EDT | 70.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 1 | 13,389 | 67.97% |
| AAPL230616P00075000 | 2023-03-24 11:39AM EDT | 75.00 | 0.10 | 0.06 | 0.09 | +0.03 | +42.86% | 1 | 7,551 | 65.04% |
| AAPL230616P00080000 | 2023-03-24 3:38PM EDT | 80.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 5 | 7,712 | 62.70% |
| AAPL230616P00085000 | 2023-03-23 3:57PM EDT | 85.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 11 | 3,024 | 59.57% |
| AAPL230616P00090000 | 2023-03-24 1:05PM EDT | 90.00 | 0.20 | 0.17 | 0.21 | -0.01 | -4.76% | 257 | 20,754 | 57.03% |
| AAPL230616P00095000 | 2023-03-24 2:41PM EDT | 95.00 | 0.25 | 0.22 | 0.26 | +0.02 | +8.70% | 5 | 11,898 | 54.10% |
| AAPL230616P00100000 | 2023-03-24 3:59PM EDT | 100.00 | 0.31 | 0.30 | 0.31 | +0.01 | +3.33% | 588 | 36,557 | 51.27% |
| AAPL230616P00105000 | 2023-03-24 2:55PM EDT | 105.00 | 0.40 | 0.36 | 0.40 | +0.05 | +14.29% | 37 | 14,134 | 48.88% |
| AAPL230616P00110000 | 2023-03-24 3:37PM EDT | 110.00 | 0.49 | 0.48 | 0.50 | -0.03 | -5.77% | 218 | 25,315 | 46.09% |
| AAPL230616P00115000 | 2023-03-24 3:47PM EDT | 115.00 | 0.67 | 0.63 | 0.65 | -0.01 | -1.47% | 4,642 | 31,855 | 43.73% |
| AAPL230616P00120000 | 2023-03-24 3:59PM EDT | 120.00 | 0.84 | 0.83 | 0.85 | -0.01 | -1.18% | 1,124 | 29,849 | 41.48% |
| AAPL230616P00125000 | 2023-03-24 3:47PM EDT | 125.00 | 1.14 | 1.10 | 1.13 | -0.02 | -1.72% | 2,072 | 19,807 | 39.45% |
| AAPL230616P00130000 | 2023-03-24 3:59PM EDT | 130.00 | 1.50 | 1.47 | 1.51 | -0.05 | -3.23% | 601 | 92,411 | 37.55% |
| AAPL230616P00135000 | 2023-03-24 3:54PM EDT | 135.00 | 2.05 | 1.98 | 2.08 | -0.05 | -2.38% | 1,874 | 46,545 | 36.08% |
| AAPL230616P00140000 | 2023-03-24 3:59PM EDT | 140.00 | 2.70 | 2.67 | 2.76 | -0.17 | -5.92% | 1,017 | 52,493 | 34.28% |
| AAPL230616P00145000 | 2023-03-24 3:52PM EDT | 145.00 | 3.70 | 3.55 | 3.70 | -0.15 | -3.90% | 8,177 | 30,421 | 32.73% |
| AAPL230616P00150000 | 2023-03-24 3:59PM EDT | 150.00 | 4.81 | 4.80 | 4.95 | -0.37 | -7.14% | 2,494 | 55,364 | 31.34% |
| AAPL230616P00155000 | 2023-03-24 3:59PM EDT | 155.00 | 6.34 | 6.30 | 6.40 | -0.34 | -5.09% | 1,298 | 28,896 | 29.47% |
| AAPL230616P00160000 | 2023-03-24 3:59PM EDT | 160.00 | 8.20 | 8.15 | 8.40 | -0.49 | -5.64% | 1,630 | 26,701 | 28.18% |
| AAPL230616P00165000 | 2023-03-24 3:57PM EDT | 165.00 | 10.62 | 10.45 | 10.75 | -0.58 | -5.18% | 705 | 7,367 | 26.55% |
| AAPL230616P00170000 | 2023-03-24 3:57PM EDT | 170.00 | 13.39 | 13.15 | 13.55 | -1.26 | -8.60% | 139 | 7,255 | 24.74% |
| AAPL230616P00175000 | 2023-03-24 3:29PM EDT | 175.00 | 16.97 | 16.45 | 16.90 | -0.54 | -3.08% | 59 | 2,904 | 22.96% |
| AAPL230616P00180000 | 2023-03-24 1:53PM EDT | 180.00 | 21.68 | 20.30 | 20.85 | -0.52 | -2.34% | 16 | 737 | 21.56% |
| AAPL230616P00185000 | 2023-03-23 2:04PM EDT | 185.00 | 25.56 | 24.70 | 25.25 | 0.00 | - | 5 | 8 | 20.40% |
| AAPL230616P00190000 | 2023-03-15 2:02PM EDT | 190.00 | 38.20 | 29.50 | 30.00 | 0.00 | - | 400 | 101 | 20.24% |
| AAPL230616P00195000 | 2023-03-09 12:37PM EDT | 195.00 | 40.82 | 33.75 | 35.65 | 0.00 | - | 1 | 2 | 29.55% |
| AAPL230616P00200000 | 2023-03-17 11:35AM EDT | 200.00 | 45.00 | 39.45 | 40.00 | 0.00 | - | 2 | 4 | 25.03% |
| AAPL230616P00210000 | 2023-02-03 11:49AM EDT | 210.00 | 53.77 | 57.95 | 59.95 | 0.00 | - | 18 | 0 | 78.41% |
| AAPL230616P00220000 | 2022-12-15 11:52AM EDT | 220.00 | 80.95 | 85.05 | 85.50 | 0.00 | - | 1 | 0 | 142.35% |
| AAPL230616P00230000 | 2023-02-09 12:27PM EDT | 230.00 | 77.30 | 80.15 | 82.65 | 0.00 | - | 9 | 0 | 100.60% |
| AAPL230616P00240000 | 2022-12-05 10:57AM EDT | 240.00 | 89.45 | 111.90 | 112.20 | 0.00 | - | 10 | 0 | 177.84% |
| AAPL230616P00250000 | 2023-02-22 3:58PM EDT | 250.00 | 101.50 | 88.95 | 90.55 | 0.00 | - | 1 | 0 | 53.47% |
| AAPL230616P00260000 | 2023-02-09 4:31PM EDT | 260.00 | 109.39 | 110.20 | 112.70 | 0.00 | - | 2 | 0 | 117.12% |
| AAPL230616P00270000 | 2022-11-11 2:31PM EDT | 270.00 | 120.55 | 127.40 | 128.30 | 0.00 | - | 1 | 0 | 145.95% |
| AAPL230616P00280000 | 2023-02-09 4:09PM EDT | 280.00 | 128.67 | 130.10 | 132.70 | 0.00 | - | 6 | 0 | 126.23% |
| AAPL230616P00290000 | 2022-11-17 4:05PM EDT | 290.00 | 139.85 | 154.85 | 155.95 | 0.00 | - | 2 | 0 | 181.65% |
| AAPL230616P00300000 | 2023-02-21 3:42PM EDT | 300.00 | 151.10 | 140.05 | 142.05 | 0.00 | - | 6 | 0 | 76.17% |
© 2023 Yahoo. All rights reserved.
