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
28,378.00 -61.74 (-0.22%) 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 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721C00050000 | 2023-03-21 11:55AM EDT | 50.00 | 108.20 | 114.10 | 116.60 | 0.00 | - | 2 | 14 | 108.40% |
| AAPL230721C00055000 | 2023-02-27 10:32AM EDT | 55.00 | 94.00 | 104.95 | 105.45 | 0.00 | - | 1 | 23 | 0.00% |
| AAPL230721C00060000 | 2023-03-02 11:08AM EDT | 60.00 | 85.20 | 104.30 | 106.75 | 0.00 | - | 2 | 2,530 | 98.00% |
| AAPL230721C00065000 | 2023-03-31 10:14AM EDT | 65.00 | 98.30 | 98.45 | 102.70 | +0.70 | +0.72% | 1 | 405 | 92.09% |
| AAPL230721C00070000 | 2023-03-27 9:30AM EDT | 70.00 | 91.30 | 94.30 | 97.10 | 0.00 | - | 1 | 207 | 88.09% |
| AAPL230721C00075000 | 2023-03-03 11:12AM EDT | 75.00 | 76.00 | 89.35 | 92.20 | 0.00 | - | 1 | 69 | 83.11% |
| AAPL230721C00080000 | 2023-03-17 10:22AM EDT | 80.00 | 76.55 | 84.45 | 87.35 | 0.00 | - | 1 | 88 | 79.13% |
| AAPL230721C00085000 | 2023-03-30 11:04AM EDT | 85.00 | 78.50 | 79.55 | 82.45 | 0.00 | - | 1 | 205 | 74.76% |
| AAPL230721C00090000 | 2023-03-22 3:38PM EDT | 90.00 | 71.00 | 74.90 | 77.35 | 0.00 | - | 10 | 1,062 | 70.80% |
| AAPL230721C00095000 | 2023-03-24 2:38PM EDT | 95.00 | 66.45 | 69.80 | 72.70 | 0.00 | - | 1 | 128 | 66.85% |
| AAPL230721C00100000 | 2023-03-27 3:33PM EDT | 100.00 | 60.54 | 65.20 | 67.55 | 0.00 | - | 31 | 210 | 62.89% |
| AAPL230721C00105000 | 2023-03-31 11:00AM EDT | 105.00 | 59.54 | 59.30 | 63.65 | +2.59 | +4.55% | 17 | 97 | 58.75% |
| AAPL230721C00110000 | 2023-03-28 2:17PM EDT | 110.00 | 48.80 | 54.25 | 58.85 | 0.00 | - | 1 | 361 | 54.44% |
| AAPL230721C00115000 | 2023-03-29 3:08PM EDT | 115.00 | 47.75 | 49.50 | 54.00 | 0.00 | - | 2 | 303 | 51.20% |
| AAPL230721C00120000 | 2023-03-24 2:36PM EDT | 120.00 | 42.50 | 45.95 | 48.40 | 0.00 | - | 2 | 584 | 56.56% |
| AAPL230721C00125000 | 2023-03-31 3:57PM EDT | 125.00 | 42.45 | 41.30 | 44.40 | +2.55 | +6.39% | 5 | 1,270 | 56.25% |
| AAPL230721C00130000 | 2023-03-31 3:57PM EDT | 130.00 | 37.82 | 36.70 | 38.00 | +2.48 | +7.02% | 5 | 1,859 | 44.19% |
| AAPL230721C00135000 | 2023-03-31 3:55PM EDT | 135.00 | 33.30 | 32.40 | 33.55 | +2.37 | +7.66% | 117 | 2,475 | 41.80% |
| AAPL230721C00140000 | 2023-03-31 3:55PM EDT | 140.00 | 29.00 | 28.70 | 29.35 | +2.10 | +7.81% | 12 | 2,474 | 40.03% |
| AAPL230721C00145000 | 2023-03-31 3:50PM EDT | 145.00 | 24.20 | 23.85 | 25.05 | +1.45 | +6.37% | 73 | 3,939 | 37.35% |
| AAPL230721C00150000 | 2023-03-31 3:48PM EDT | 150.00 | 20.31 | 20.45 | 20.95 | +1.29 | +6.78% | 335 | 5,589 | 34.90% |
| AAPL230721C00155000 | 2023-03-31 3:58PM EDT | 155.00 | 17.10 | 16.75 | 17.25 | +1.63 | +10.54% | 320 | 9,114 | 33.11% |
| AAPL230721C00160000 | 2023-03-31 3:57PM EDT | 160.00 | 13.65 | 13.40 | 13.80 | +1.47 | +12.07% | 313 | 14,244 | 31.31% |
| AAPL230721C00165000 | 2023-03-31 3:58PM EDT | 165.00 | 10.63 | 10.30 | 10.65 | +1.41 | +15.29% | 843 | 11,473 | 29.51% |
| AAPL230721C00170000 | 2023-03-31 3:59PM EDT | 170.00 | 7.85 | 7.45 | 7.95 | +1.00 | +14.60% | 2,459 | 23,433 | 27.99% |
| AAPL230721C00175000 | 2023-03-31 3:59PM EDT | 175.00 | 5.59 | 5.40 | 5.65 | +0.79 | +16.46% | 824 | 20,272 | 26.48% |
| AAPL230721C00180000 | 2023-03-31 3:56PM EDT | 180.00 | 3.75 | 3.25 | 3.85 | +0.55 | +17.19% | 1,010 | 18,708 | 25.24% |
| AAPL230721C00185000 | 2023-03-31 3:54PM EDT | 185.00 | 2.46 | 2.03 | 2.60 | +0.41 | +20.00% | 578 | 9,938 | 24.55% |
| AAPL230721C00190000 | 2023-03-31 3:59PM EDT | 190.00 | 1.52 | 1.32 | 1.56 | +0.28 | +22.58% | 738 | 5,223 | 23.34% |
| AAPL230721C00195000 | 2023-03-31 3:13PM EDT | 195.00 | 0.93 | 0.71 | 0.91 | +0.19 | +25.68% | 88 | 3,691 | 22.52% |
| AAPL230721C00200000 | 2023-03-31 3:53PM EDT | 200.00 | 0.48 | 0.33 | 0.52 | +0.04 | +9.09% | 181 | 4,910 | 21.97% |
| AAPL230721C00205000 | 2023-03-31 2:13PM EDT | 205.00 | 0.28 | 0.28 | 0.30 | +0.03 | +12.00% | 286 | 1,414 | 21.70% |
| AAPL230721C00210000 | 2023-03-31 3:09PM EDT | 210.00 | 0.18 | 0.16 | 0.18 | +0.02 | +12.50% | 27 | 2,006 | 21.73% |
| AAPL230721C00215000 | 2023-03-31 3:46PM EDT | 215.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 27 | 513 | 21.83% |
| AAPL230721C00220000 | 2023-03-31 1:21PM EDT | 220.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 1 | 6,200 | 22.46% |
| AAPL230721C00225000 | 2023-03-31 3:16PM EDT | 225.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 3 | 422 | 22.66% |
| AAPL230721C00230000 | 2023-03-29 11:25AM EDT | 230.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 2,419 | 24.02% |
| AAPL230721C00235000 | 2023-03-29 3:53PM EDT | 235.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 87 | 24.81% |
| AAPL230721C00240000 | 2023-03-28 12:55PM EDT | 240.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 1,297 | 25.98% |
| AAPL230721C00245000 | 2023-03-20 11:15AM EDT | 245.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 3 | 60 | 26.56% |
| AAPL230721C00250000 | 2023-03-28 1:29PM EDT | 250.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 1,283 | 27.74% |
| AAPL230721C00260000 | 2023-03-23 2:19PM EDT | 260.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,201 | 30.86% |
| AAPL230721C00270000 | 2023-03-24 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,019 | 30.86% |
| AAPL230721C00280000 | 2023-03-30 9:37AM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,465 | 35.16% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00050000 | 2023-03-30 12:55PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,845 | 65.63% |
| AAPL230721P00055000 | 2023-03-30 1:31PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 97 | 2,052 | 64.84% |
| AAPL230721P00060000 | 2023-03-30 1:02PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 500 | 5,990 | 64.84% |
| AAPL230721P00065000 | 2023-03-30 2:16PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 1,555 | 62.11% |
| AAPL230721P00070000 | 2023-03-30 3:55PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 1,920 | 55.47% |
| AAPL230721P00075000 | 2023-03-31 3:03PM EDT | 75.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 2,742 | 56.64% |
| AAPL230721P00080000 | 2023-03-31 3:10PM EDT | 80.00 | 0.09 | 0.06 | 0.09 | -0.02 | -18.18% | 21 | 3,342 | 53.32% |
| AAPL230721P00085000 | 2023-03-23 1:54PM EDT | 85.00 | 0.18 | 0.10 | 0.12 | 0.00 | - | 2 | 791 | 51.47% |
| AAPL230721P00090000 | 2023-03-31 3:20PM EDT | 90.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 14 | 1,502 | 49.37% |
| AAPL230721P00095000 | 2023-03-31 3:27PM EDT | 95.00 | 0.20 | 0.18 | 0.20 | -0.06 | -23.08% | 26 | 1,962 | 47.27% |
| AAPL230721P00100000 | 2023-03-31 3:36PM EDT | 100.00 | 0.25 | 0.24 | 0.26 | -0.06 | -19.35% | 310 | 6,676 | 45.07% |
| AAPL230721P00105000 | 2023-03-31 3:10PM EDT | 105.00 | 0.34 | 0.32 | 0.34 | -0.07 | -17.07% | 61 | 4,394 | 43.02% |
| AAPL230721P00110000 | 2023-03-31 3:54PM EDT | 110.00 | 0.44 | 0.42 | 0.45 | -0.09 | -16.98% | 101 | 5,135 | 41.11% |
| AAPL230721P00115000 | 2023-03-31 3:41PM EDT | 115.00 | 0.59 | 0.56 | 0.59 | -0.10 | -14.49% | 601 | 3,693 | 39.23% |
| AAPL230721P00120000 | 2023-03-31 3:59PM EDT | 120.00 | 0.76 | 0.63 | 0.78 | -0.16 | -17.39% | 331 | 7,513 | 37.50% |
| AAPL230721P00125000 | 2023-03-31 3:54PM EDT | 125.00 | 1.01 | 0.93 | 1.07 | -0.21 | -17.21% | 3,316 | 13,549 | 36.16% |
| AAPL230721P00130000 | 2023-03-31 3:57PM EDT | 130.00 | 1.31 | 1.11 | 1.58 | -0.29 | -18.13% | 535 | 10,406 | 35.67% |
| AAPL230721P00135000 | 2023-03-31 3:57PM EDT | 135.00 | 1.74 | 1.50 | 2.05 | -0.36 | -17.14% | 416 | 7,243 | 34.05% |
| AAPL230721P00140000 | 2023-03-31 3:55PM EDT | 140.00 | 2.27 | 2.04 | 2.64 | -0.50 | -18.05% | 386 | 11,820 | 32.40% |
| AAPL230721P00145000 | 2023-03-31 3:58PM EDT | 145.00 | 3.06 | 3.00 | 3.45 | -0.64 | -17.30% | 402 | 10,801 | 31.02% |
| AAPL230721P00150000 | 2023-03-31 3:59PM EDT | 150.00 | 4.05 | 3.70 | 4.10 | -0.70 | -14.74% | 623 | 9,531 | 28.35% |
| AAPL230721P00155000 | 2023-03-31 3:57PM EDT | 155.00 | 5.24 | 4.95 | 5.55 | -0.99 | -15.89% | 271 | 5,551 | 27.63% |
| AAPL230721P00160000 | 2023-03-31 3:59PM EDT | 160.00 | 6.78 | 6.65 | 7.35 | -1.07 | -13.63% | 597 | 4,708 | 26.90% |
| AAPL230721P00165000 | 2023-03-31 3:59PM EDT | 165.00 | 8.65 | 8.35 | 9.30 | -1.29 | -12.98% | 697 | 3,581 | 25.52% |
| AAPL230721P00170000 | 2023-03-31 3:56PM EDT | 170.00 | 10.95 | 10.65 | 11.70 | -1.65 | -13.10% | 147 | 3,244 | 24.24% |
| AAPL230721P00175000 | 2023-03-31 12:29PM EDT | 175.00 | 14.46 | 13.70 | 13.95 | -1.15 | -7.37% | 6 | 219 | 21.14% |
| AAPL230721P00180000 | 2023-03-31 3:34PM EDT | 180.00 | 17.20 | 15.35 | 17.35 | -2.05 | -10.65% | 66 | 66 | 19.82% |
| AAPL230721P00185000 | 2023-03-17 10:32AM EDT | 185.00 | 29.80 | 20.60 | 22.60 | 0.00 | - | 2 | 2 | 24.20% |
| AAPL230721P00190000 | 2023-03-31 3:29PM EDT | 190.00 | 25.12 | 24.55 | 26.10 | -16.68 | -39.90% | 40 | 0 | 20.51% |
| AAPL230721P00195000 | 2023-03-31 2:52PM EDT | 195.00 | 30.85 | 28.20 | 32.50 | -10.65 | -25.66% | 1 | 0 | 30.01% |
| AAPL230721P00200000 | 2023-03-22 10:46AM EDT | 200.00 | 39.75 | 33.20 | 37.45 | 0.00 | - | 1 | 0 | 32.61% |
| AAPL230721P00205000 | 2023-03-31 2:52PM EDT | 205.00 | 40.80 | 38.15 | 42.50 | -8.55 | -17.33% | 1 | 0 | 35.50% |
| AAPL230721P00210000 | 2022-11-17 10:58AM EDT | 210.00 | 62.35 | 74.85 | 75.95 | 0.00 | - | 1 | 0 | 123.26% |
| AAPL230721P00215000 | 2023-03-28 9:47AM EDT | 215.00 | 57.00 | 48.15 | 52.50 | 0.00 | - | 1 | 0 | 40.49% |
| AAPL230721P00220000 | 2022-11-16 10:59AM EDT | 220.00 | 71.62 | 84.65 | 85.60 | 0.00 | - | 1 | 0 | 128.93% |
| AAPL230721P00225000 | 2022-11-25 10:34AM EDT | 225.00 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 140.37% |
| AAPL230721P00230000 | 2022-09-28 3:06PM EDT | 230.00 | 80.75 | 73.70 | 74.80 | 0.00 | - | 1 | 0 | 73.91% |
| AAPL230721P00240000 | 2023-03-28 1:33PM EDT | 240.00 | 83.60 | 73.15 | 77.50 | 0.00 | - | 5 | 0 | 51.32% |
| AAPL230721P00245000 | 2022-12-20 11:21AM EDT | 245.00 | 112.30 | 109.55 | 110.15 | 0.00 | - | - | 0 | 142.21% |
| AAPL230721P00250000 | 2022-09-01 12:52PM EDT | 250.00 | 95.00 | 111.35 | 112.15 | 0.00 | - | 5 | 0 | 136.09% |
| AAPL230721P00260000 | 2022-10-07 10:13AM EDT | 260.00 | 118.38 | 121.00 | 124.00 | 0.00 | - | 4 | 0 | 142.98% |
| AAPL230721P00270000 | 2023-02-21 3:42PM EDT | 270.00 | 121.15 | 109.45 | 112.60 | 0.00 | - | 7 | 0 | 79.43% |
| AAPL230721P00280000 | 2022-11-14 4:06PM EDT | 280.00 | 129.40 | 136.30 | 137.15 | 0.00 | - | 4 | 1 | 135.20% |
© 2023 Yahoo. All rights reserved.
