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
28,321.22 -54.66 (-0.19%) 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:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230818C00050000 | 2023-02-16 10:55AM EDT | 50.00 | 105.22 | 105.35 | 106.20 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL230818C00055000 | 2023-03-20 11:21AM EDT | 55.00 | 102.18 | 108.10 | 112.70 | 0.00 | - | 19 | 20 | 91.06% |
| AAPL230818C00060000 | 2023-03-24 2:30PM EDT | 60.00 | 100.50 | 103.30 | 107.80 | 0.00 | - | 2 | 10 | 88.18% |
| AAPL230818C00065000 | 2023-02-06 11:11AM EDT | 65.00 | 88.45 | 88.65 | 89.15 | 0.00 | - | - | 8 | 0.00% |
| AAPL230818C00070000 | 2023-03-27 9:30AM EDT | 70.00 | 91.50 | 93.50 | 98.00 | 0.00 | - | 1 | 2 | 79.64% |
| AAPL230818C00075000 | 2023-03-06 11:47AM EDT | 75.00 | 82.08 | 89.00 | 93.15 | 0.00 | - | 2 | 84 | 78.81% |
| AAPL230818C00080000 | 2023-02-23 2:46PM EDT | 80.00 | 69.95 | 81.20 | 82.35 | 0.00 | - | 2 | 86 | 0.00% |
| AAPL230818C00085000 | 2023-03-16 11:00AM EDT | 85.00 | 70.88 | 79.00 | 83.15 | 0.00 | - | 1 | 102 | 67.75% |
| AAPL230818C00090000 | 2023-03-15 12:57PM EDT | 90.00 | 62.63 | 74.05 | 78.50 | 0.00 | - | 3 | 147 | 64.91% |
| AAPL230818C00095000 | 2023-03-09 12:29PM EDT | 95.00 | 61.44 | 69.10 | 73.75 | 0.00 | - | 1 | 23 | 61.44% |
| AAPL230818C00100000 | 2023-03-31 2:09PM EDT | 100.00 | 65.95 | 64.40 | 68.65 | +3.30 | +5.27% | 2 | 133 | 57.53% |
| AAPL230818C00105000 | 2023-03-21 2:36PM EDT | 105.00 | 56.28 | 60.00 | 63.85 | 0.00 | - | 1 | 82 | 55.99% |
| AAPL230818C00110000 | 2023-03-31 11:40AM EDT | 110.00 | 55.59 | 55.00 | 59.25 | +3.09 | +5.89% | 1 | 123 | 52.71% |
| AAPL230818C00115000 | 2023-03-20 2:50PM EDT | 115.00 | 46.15 | 50.30 | 54.70 | 0.00 | - | 6 | 533 | 50.43% |
| AAPL230818C00120000 | 2023-03-31 2:29PM EDT | 120.00 | 47.15 | 47.50 | 49.60 | +3.65 | +8.39% | 221 | 166 | 51.27% |
| AAPL230818C00125000 | 2023-03-23 1:25PM EDT | 125.00 | 39.25 | 41.00 | 45.20 | 0.00 | - | 21 | 59 | 53.60% |
| AAPL230818C00130000 | 2023-03-31 3:22PM EDT | 130.00 | 38.15 | 36.95 | 39.25 | +4.98 | +15.01% | 29 | 295 | 44.80% |
| AAPL230818C00135000 | 2023-03-31 3:58PM EDT | 135.00 | 34.75 | 32.90 | 36.30 | +2.65 | +8.26% | 70 | 990 | 47.50% |
| AAPL230818C00140000 | 2023-03-31 2:45PM EDT | 140.00 | 29.68 | 28.75 | 30.55 | +2.65 | +9.80% | 14 | 686 | 39.90% |
| AAPL230818C00145000 | 2023-03-31 2:17PM EDT | 145.00 | 25.55 | 25.70 | 26.30 | +1.82 | +7.67% | 16 | 1,131 | 37.31% |
| AAPL230818C00150000 | 2023-03-31 3:34PM EDT | 150.00 | 22.40 | 21.90 | 22.45 | +2.03 | +9.97% | 77 | 4,092 | 35.52% |
| AAPL230818C00155000 | 2023-03-31 3:39PM EDT | 155.00 | 18.50 | 18.25 | 19.05 | +1.40 | +8.19% | 18 | 6,286 | 34.42% |
| AAPL230818C00160000 | 2023-03-31 3:57PM EDT | 160.00 | 15.34 | 14.90 | 15.40 | +1.64 | +11.97% | 416 | 6,202 | 32.06% |
| AAPL230818C00165000 | 2023-03-31 3:58PM EDT | 165.00 | 12.35 | 11.85 | 12.45 | +1.41 | +12.89% | 611 | 7,068 | 30.82% |
| AAPL230818C00170000 | 2023-03-31 3:44PM EDT | 170.00 | 9.30 | 9.15 | 9.70 | +0.80 | +9.41% | 167 | 12,019 | 29.33% |
| AAPL230818C00175000 | 2023-03-31 3:59PM EDT | 175.00 | 7.30 | 6.80 | 7.55 | +1.00 | +15.87% | 213 | 7,641 | 28.54% |
| AAPL230818C00180000 | 2023-03-31 3:58PM EDT | 180.00 | 5.30 | 4.90 | 5.40 | +0.73 | +15.97% | 341 | 6,426 | 26.88% |
| AAPL230818C00185000 | 2023-03-31 3:51PM EDT | 185.00 | 3.55 | 3.65 | 3.85 | +0.35 | +10.94% | 1,099 | 5,543 | 25.89% |
| AAPL230818C00190000 | 2023-03-31 3:53PM EDT | 190.00 | 2.43 | 2.17 | 2.75 | +0.26 | +11.98% | 169 | 12,693 | 25.35% |
| AAPL230818C00195000 | 2023-03-31 3:01PM EDT | 195.00 | 1.65 | 1.37 | 1.80 | +0.20 | +13.79% | 38 | 1,574 | 24.39% |
| AAPL230818C00200000 | 2023-03-31 3:59PM EDT | 200.00 | 1.10 | 0.83 | 1.15 | +0.14 | +14.58% | 178 | 2,233 | 23.66% |
| AAPL230818C00205000 | 2023-03-31 3:15PM EDT | 205.00 | 0.72 | 0.46 | 0.79 | +0.12 | +20.00% | 10 | 1,048 | 23.57% |
| AAPL230818C00210000 | 2023-03-31 2:52PM EDT | 210.00 | 0.43 | 0.39 | 0.52 | +0.04 | +10.26% | 10 | 375 | 23.38% |
| AAPL230818C00215000 | 2023-03-31 3:05PM EDT | 215.00 | 0.29 | 0.27 | 0.30 | +0.02 | +7.41% | 7 | 371 | 22.75% |
| AAPL230818C00220000 | 2023-03-31 2:42PM EDT | 220.00 | 0.19 | 0.17 | 0.20 | +0.02 | +11.76% | 5 | 350 | 22.80% |
| AAPL230818C00225000 | 2023-03-31 12:05PM EDT | 225.00 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 1 | 528 | 23.05% |
| AAPL230818C00230000 | 2023-03-30 11:49AM EDT | 230.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 70 | 1,605 | 23.34% |
| AAPL230818C00235000 | 2023-03-29 3:17PM EDT | 235.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 5 | 952 | 23.93% |
| AAPL230818C00240000 | 2023-03-29 3:31PM EDT | 240.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 124 | 24.32% |
| AAPL230818C00245000 | 2023-03-28 9:55AM EDT | 245.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 200 | 194 | 25.00% |
| AAPL230818C00250000 | 2023-03-24 10:43AM EDT | 250.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 322 | 25.49% |
| AAPL230818C00255000 | 2023-03-20 1:11PM EDT | 255.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 200 | 238 | 26.56% |
| AAPL230818C00260000 | 2023-03-31 2:17PM EDT | 260.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 30 | 8 | 26.76% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230818P00050000 | 2023-03-31 3:25PM EDT | 50.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 26 | 1,149 | 67.97% |
| AAPL230818P00055000 | 2023-03-30 1:08PM EDT | 55.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 13 | 531 | 62.89% |
| AAPL230818P00060000 | 2023-03-31 3:45PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 1 | 827 | 58.20% |
| AAPL230818P00065000 | 2023-03-30 2:37PM EDT | 65.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 8 | 118 | 58.20% |
| AAPL230818P00070000 | 2023-03-31 2:46PM EDT | 70.00 | 0.08 | 0.01 | 0.09 | -0.04 | -33.33% | 1 | 36 | 53.32% |
| AAPL230818P00075000 | 2023-03-28 2:36PM EDT | 75.00 | 0.18 | 0.09 | 0.12 | 0.00 | - | 4 | 210 | 53.61% |
| AAPL230818P00080000 | 2023-03-31 3:53PM EDT | 80.00 | 0.15 | 0.01 | 0.16 | -0.09 | -37.50% | 8 | 525 | 52.34% |
| AAPL230818P00085000 | 2023-03-30 9:31AM EDT | 85.00 | 0.23 | 0.17 | 0.20 | 0.00 | - | 27 | 436 | 49.81% |
| AAPL230818P00090000 | 2023-03-31 11:51AM EDT | 90.00 | 0.25 | 0.23 | 0.26 | -0.06 | -19.35% | 8 | 437 | 47.75% |
| AAPL230818P00095000 | 2023-03-31 3:26PM EDT | 95.00 | 0.33 | 0.30 | 0.34 | -0.21 | -38.89% | 5 | 611 | 45.80% |
| AAPL230818P00100000 | 2023-03-31 3:31PM EDT | 100.00 | 0.42 | 0.40 | 0.44 | -0.09 | -17.65% | 16 | 2,333 | 43.92% |
| AAPL230818P00105000 | 2023-03-31 10:57AM EDT | 105.00 | 0.59 | 0.53 | 0.56 | -0.05 | -7.81% | 20 | 645 | 41.99% |
| AAPL230818P00110000 | 2023-03-31 10:43AM EDT | 110.00 | 0.75 | 0.69 | 0.72 | -0.12 | -13.79% | 37 | 1,588 | 40.26% |
| AAPL230818P00115000 | 2023-03-31 3:59PM EDT | 115.00 | 0.91 | 0.89 | 0.94 | -0.16 | -14.95% | 29 | 2,250 | 38.71% |
| AAPL230818P00120000 | 2023-03-31 3:59PM EDT | 120.00 | 1.18 | 1.02 | 1.20 | -0.21 | -15.11% | 244 | 2,511 | 37.06% |
| AAPL230818P00125000 | 2023-03-31 3:53PM EDT | 125.00 | 1.55 | 1.28 | 1.54 | -0.24 | -13.41% | 78 | 2,645 | 35.52% |
| AAPL230818P00130000 | 2023-03-31 3:59PM EDT | 130.00 | 1.93 | 1.67 | 2.28 | -0.39 | -16.81% | 3,060 | 4,512 | 35.62% |
| AAPL230818P00135000 | 2023-03-31 2:32PM EDT | 135.00 | 2.56 | 2.12 | 2.53 | -0.39 | -13.22% | 51 | 6,479 | 32.65% |
| AAPL230818P00140000 | 2023-03-31 3:58PM EDT | 140.00 | 3.19 | 2.90 | 3.40 | -0.58 | -15.38% | 707 | 4,562 | 31.94% |
| AAPL230818P00145000 | 2023-03-31 3:54PM EDT | 145.00 | 4.15 | 4.00 | 4.15 | -0.65 | -13.54% | 88 | 3,196 | 30.12% |
| AAPL230818P00150000 | 2023-03-31 3:59PM EDT | 150.00 | 5.25 | 4.80 | 5.25 | -0.70 | -11.76% | 1,258 | 3,197 | 28.83% |
| AAPL230818P00155000 | 2023-03-31 3:53PM EDT | 155.00 | 6.50 | 6.15 | 6.95 | -0.94 | -12.63% | 109 | 2,366 | 28.52% |
| AAPL230818P00160000 | 2023-03-31 3:53PM EDT | 160.00 | 8.30 | 7.20 | 8.50 | -0.87 | -9.49% | 911 | 1,946 | 26.98% |
| AAPL230818P00165000 | 2023-03-31 3:46PM EDT | 165.00 | 10.19 | 8.75 | 10.45 | -1.26 | -11.00% | 85 | 722 | 25.64% |
| AAPL230818P00170000 | 2023-03-31 2:59PM EDT | 170.00 | 12.60 | 11.25 | 12.80 | -1.30 | -9.35% | 4 | 723 | 24.40% |
| AAPL230818P00175000 | 2023-03-31 12:18PM EDT | 175.00 | 15.83 | 14.15 | 15.15 | -1.02 | -6.05% | 2 | 187 | 22.11% |
| AAPL230818P00180000 | 2023-03-31 3:55PM EDT | 180.00 | 18.00 | 17.45 | 18.30 | -2.27 | -11.20% | 6 | 58 | 20.67% |
| AAPL230818P00185000 | 2023-03-31 2:14PM EDT | 185.00 | 21.65 | 21.40 | 22.00 | -3.55 | -14.09% | 2 | 8 | 19.52% |
| AAPL230818P00190000 | 2023-03-31 12:24PM EDT | 190.00 | 26.90 | 24.75 | 26.30 | -4.10 | -13.23% | 1 | 1 | 19.30% |
| AAPL230818P00195000 | 2023-02-03 2:43PM EDT | 195.00 | 40.25 | 43.15 | 44.45 | 0.00 | - | 186 | 0 | 59.23% |
| AAPL230818P00200000 | 2023-03-23 12:51PM EDT | 200.00 | 39.55 | 33.20 | 37.50 | 0.00 | - | 1 | 4 | 29.34% |
| AAPL230818P00220000 | 2023-03-23 1:51PM EDT | 220.00 | 60.13 | 53.15 | 57.50 | 0.00 | - | - | 1 | 38.27% |
| AAPL230818P00255000 | 2023-03-23 2:40PM EDT | 255.00 | 96.90 | 88.15 | 92.50 | 0.00 | - | - | 0 | 50.92% |
| AAPL230818P00260000 | 2023-02-15 10:59AM EDT | 260.00 | 106.45 | 104.10 | 105.75 | 0.00 | - | 1 | 0 | 80.51% |
© 2023 Yahoo. All rights reserved.
