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
28,361.93 +13.06 (+0.05%) 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:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915C00065000 | 2023-03-31 12:42PM EDT | 65.00 | 100.00 | 99.35 | 102.55 | +4.43 | +4.64% | 1 | 2 | 81.32% |
| AAPL230915C00070000 | 2023-03-07 11:27AM EDT | 70.00 | 84.34 | 94.50 | 97.65 | 0.00 | - | 1 | 6,146 | 77.22% |
| AAPL230915C00075000 | 2023-03-31 12:53PM EDT | 75.00 | 90.23 | 89.65 | 92.80 | +6.08 | +7.23% | 1 | 1,637 | 73.51% |
| AAPL230915C00080000 | 2023-02-09 3:43PM EDT | 80.00 | 74.12 | 70.15 | 71.15 | 0.00 | - | 269 | 802 | 0.00% |
| AAPL230915C00085000 | 2023-03-22 3:53PM EDT | 85.00 | 75.61 | 79.35 | 83.70 | 0.00 | - | 2 | 707 | 66.24% |
| AAPL230915C00090000 | 2023-03-29 9:55AM EDT | 90.00 | 71.75 | 75.20 | 78.20 | 0.00 | - | 1 | 1,382 | 62.88% |
| AAPL230915C00095000 | 2023-03-15 12:32PM EDT | 95.00 | 58.76 | 69.50 | 74.00 | 0.00 | - | 3 | 401 | 58.56% |
| AAPL230915C00100000 | 2023-03-31 3:14PM EDT | 100.00 | 66.80 | 65.00 | 69.25 | +2.30 | +3.57% | 6 | 3,656 | 56.71% |
| AAPL230915C00105000 | 2023-03-31 11:00AM EDT | 105.00 | 60.47 | 61.00 | 64.65 | +0.87 | +1.46% | 17 | 576 | 56.47% |
| AAPL230915C00110000 | 2023-03-29 12:42PM EDT | 110.00 | 53.14 | 56.15 | 59.35 | 0.00 | - | 3 | 888 | 51.51% |
| AAPL230915C00115000 | 2023-03-31 3:34PM EDT | 115.00 | 53.03 | 51.00 | 54.55 | +3.03 | +6.06% | 1 | 1,049 | 55.55% |
| AAPL230915C00120000 | 2023-03-31 3:11PM EDT | 120.00 | 48.36 | 47.05 | 49.00 | +2.36 | +5.13% | 4 | 5,022 | 48.57% |
| AAPL230915C00125000 | 2023-03-31 3:11PM EDT | 125.00 | 43.94 | 42.60 | 45.55 | +2.64 | +6.39% | 11 | 2,984 | 50.04% |
| AAPL230915C00130000 | 2023-03-31 3:10PM EDT | 130.00 | 39.44 | 39.30 | 40.85 | +2.07 | +5.54% | 7 | 2,583 | 46.40% |
| AAPL230915C00135000 | 2023-03-31 3:14PM EDT | 135.00 | 35.20 | 34.10 | 35.75 | +2.05 | +6.18% | 16 | 3,537 | 41.44% |
| AAPL230915C00140000 | 2023-03-31 3:58PM EDT | 140.00 | 31.58 | 30.00 | 31.70 | +2.98 | +10.42% | 58 | 4,906 | 39.74% |
| AAPL230915C00145000 | 2023-03-31 3:56PM EDT | 145.00 | 27.20 | 26.80 | 27.45 | +2.10 | +8.37% | 21 | 12,897 | 37.12% |
| AAPL230915C00150000 | 2023-03-31 3:55PM EDT | 150.00 | 23.52 | 23.00 | 23.65 | +2.02 | +9.40% | 21 | 12,560 | 35.39% |
| AAPL230915C00155000 | 2023-03-31 3:51PM EDT | 155.00 | 19.52 | 19.45 | 20.10 | +1.37 | +7.55% | 39 | 9,982 | 33.84% |
| AAPL230915C00160000 | 2023-03-31 3:58PM EDT | 160.00 | 16.65 | 16.15 | 16.75 | +1.50 | +9.90% | 153 | 12,405 | 32.28% |
| AAPL230915C00165000 | 2023-03-31 3:58PM EDT | 165.00 | 13.65 | 13.20 | 13.75 | +1.33 | +10.80% | 706 | 10,066 | 30.96% |
| AAPL230915C00170000 | 2023-03-31 3:59PM EDT | 170.00 | 10.85 | 10.40 | 11.30 | +1.17 | +12.09% | 447 | 24,846 | 30.27% |
| AAPL230915C00175000 | 2023-03-31 3:54PM EDT | 175.00 | 8.40 | 8.00 | 8.95 | +0.85 | +11.26% | 356 | 21,072 | 29.18% |
| AAPL230915C00180000 | 2023-03-31 3:55PM EDT | 180.00 | 6.50 | 6.10 | 6.70 | +0.86 | +15.25% | 3,226 | 24,999 | 27.61% |
| AAPL230915C00185000 | 2023-03-31 3:59PM EDT | 185.00 | 4.75 | 4.50 | 4.95 | +0.55 | +13.10% | 328 | 10,827 | 26.49% |
| AAPL230915C00190000 | 2023-03-31 3:44PM EDT | 190.00 | 3.40 | 3.00 | 3.50 | +0.40 | +13.33% | 106 | 7,032 | 25.34% |
| AAPL230915C00195000 | 2023-03-31 3:57PM EDT | 195.00 | 2.44 | 2.03 | 2.55 | +0.32 | +15.09% | 2,202 | 5,157 | 24.88% |
| AAPL230915C00200000 | 2023-03-31 3:54PM EDT | 200.00 | 1.62 | 1.32 | 1.75 | +0.16 | +10.96% | 940 | 11,240 | 24.18% |
| AAPL230915C00205000 | 2023-03-31 3:46PM EDT | 205.00 | 1.10 | 1.09 | 1.19 | +0.10 | +10.00% | 57 | 2,866 | 23.66% |
| AAPL230915C00210000 | 2023-03-31 3:33PM EDT | 210.00 | 0.77 | 0.73 | 0.81 | +0.12 | +18.46% | 71 | 3,478 | 23.34% |
| AAPL230915C00220000 | 2023-03-31 3:45PM EDT | 220.00 | 0.34 | 0.32 | 0.38 | +0.05 | +17.24% | 12 | 3,270 | 23.05% |
| AAPL230915C00230000 | 2023-03-31 1:02PM EDT | 230.00 | 0.16 | 0.15 | 0.18 | +0.02 | +14.29% | 17 | 2,302 | 23.00% |
| AAPL230915C00240000 | 2023-03-31 3:51PM EDT | 240.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 200 | 5,755 | 23.24% |
| AAPL230915C00250000 | 2023-03-31 11:33AM EDT | 250.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 1 | 1,935 | 24.61% |
| AAPL230915C00260000 | 2023-03-29 9:42AM EDT | 260.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 2,859 | 25.00% |
| AAPL230915C00270000 | 2023-03-29 3:05PM EDT | 270.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 337 | 26.86% |
| AAPL230915C00280000 | 2023-03-31 11:33AM EDT | 280.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 681 | 28.61% |
| AAPL230915C00290000 | 2023-03-23 12:02PM EDT | 290.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 1,185 | 33.35% |
| AAPL230915C00300000 | 2023-03-31 3:16PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 88 | 11,278 | 28.13% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915P00065000 | 2023-03-31 10:12AM EDT | 65.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 43 | 220 | 55.27% |
| AAPL230915P00070000 | 2023-03-31 2:36PM EDT | 70.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 10 | 7,960 | 53.03% |
| AAPL230915P00075000 | 2023-03-31 12:58PM EDT | 75.00 | 0.16 | 0.13 | 0.16 | -0.03 | -15.79% | 2 | 4,733 | 50.83% |
| AAPL230915P00080000 | 2023-03-31 1:12PM EDT | 80.00 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 2 | 1,747 | 49.41% |
| AAPL230915P00085000 | 2023-03-30 12:12PM EDT | 85.00 | 0.30 | 0.23 | 0.32 | 0.00 | - | 80 | 2,950 | 48.63% |
| AAPL230915P00090000 | 2023-03-31 3:33PM EDT | 90.00 | 0.33 | 0.30 | 0.36 | -0.06 | -15.38% | 87 | 3,127 | 45.70% |
| AAPL230915P00095000 | 2023-03-31 3:59PM EDT | 95.00 | 0.43 | 0.40 | 0.44 | -0.05 | -10.42% | 123 | 3,484 | 43.51% |
| AAPL230915P00100000 | 2023-03-31 3:14PM EDT | 100.00 | 0.54 | 0.52 | 0.58 | -0.09 | -14.29% | 510 | 24,654 | 42.02% |
| AAPL230915P00105000 | 2023-03-31 1:19PM EDT | 105.00 | 0.73 | 0.68 | 0.79 | -0.11 | -13.10% | 22 | 10,515 | 40.89% |
| AAPL230915P00110000 | 2023-03-31 3:56PM EDT | 110.00 | 0.88 | 0.88 | 1.06 | -0.18 | -16.98% | 231 | 4,017 | 39.80% |
| AAPL230915P00115000 | 2023-03-31 3:49PM EDT | 115.00 | 1.17 | 1.13 | 1.27 | -0.20 | -14.60% | 80 | 6,809 | 37.79% |
| AAPL230915P00120000 | 2023-03-31 3:56PM EDT | 120.00 | 1.45 | 1.45 | 1.49 | -0.29 | -16.67% | 121 | 13,331 | 35.62% |
| AAPL230915P00125000 | 2023-03-31 3:57PM EDT | 125.00 | 1.87 | 1.57 | 1.89 | -0.34 | -15.38% | 95 | 10,343 | 34.24% |
| AAPL230915P00130000 | 2023-03-31 3:58PM EDT | 130.00 | 2.37 | 2.31 | 2.76 | -0.41 | -14.75% | 237 | 14,632 | 34.52% |
| AAPL230915P00135000 | 2023-03-31 3:59PM EDT | 135.00 | 3.00 | 2.88 | 3.05 | -0.45 | -13.04% | 70 | 10,354 | 31.76% |
| AAPL230915P00140000 | 2023-03-31 3:58PM EDT | 140.00 | 3.78 | 3.55 | 3.85 | -0.54 | -12.50% | 247 | 13,930 | 30.58% |
| AAPL230915P00145000 | 2023-03-31 3:55PM EDT | 145.00 | 4.70 | 4.35 | 5.20 | -0.70 | -12.96% | 242 | 23,756 | 30.52% |
| AAPL230915P00150000 | 2023-03-31 3:58PM EDT | 150.00 | 5.89 | 5.80 | 6.40 | -0.86 | -12.74% | 358 | 15,462 | 29.31% |
| AAPL230915P00155000 | 2023-03-31 3:27PM EDT | 155.00 | 7.30 | 6.80 | 7.80 | -0.85 | -10.43% | 458 | 7,064 | 28.03% |
| AAPL230915P00160000 | 2023-03-31 3:56PM EDT | 160.00 | 8.85 | 8.45 | 9.45 | -1.15 | -11.50% | 427 | 6,797 | 26.74% |
| AAPL230915P00165000 | 2023-03-31 3:38PM EDT | 165.00 | 10.90 | 9.50 | 11.40 | -1.25 | -10.29% | 66 | 3,207 | 25.46% |
| AAPL230915P00170000 | 2023-03-31 3:56PM EDT | 170.00 | 13.06 | 11.95 | 13.50 | -1.54 | -10.55% | 215 | 14,811 | 23.77% |
| AAPL230915P00175000 | 2023-03-31 3:33PM EDT | 175.00 | 15.75 | 14.80 | 15.95 | -1.65 | -9.48% | 26 | 1,857 | 22.01% |
| AAPL230915P00180000 | 2023-03-31 12:29PM EDT | 180.00 | 19.40 | 18.05 | 19.10 | -1.28 | -6.19% | 12 | 178 | 20.92% |
| AAPL230915P00185000 | 2023-03-30 2:58PM EDT | 185.00 | 24.50 | 21.90 | 22.65 | 0.00 | - | 5 | 10 | 19.83% |
| AAPL230915P00190000 | 2023-03-31 12:52PM EDT | 190.00 | 26.90 | 24.55 | 27.70 | -3.60 | -11.80% | 1 | 34 | 22.61% |
| AAPL230915P00195000 | 2023-03-28 10:13AM EDT | 195.00 | 38.15 | 29.55 | 31.20 | 0.00 | - | 1 | 1 | 19.28% |
| AAPL230915P00200000 | 2023-03-30 3:13PM EDT | 200.00 | 37.90 | 33.20 | 37.50 | 0.00 | - | 50 | 25 | 26.69% |
| AAPL230915P00205000 | 2023-02-08 3:44PM EDT | 205.00 | 53.20 | 55.95 | 58.15 | 0.00 | - | 1 | 0 | 67.22% |
| AAPL230915P00210000 | 2022-12-22 12:52PM EDT | 210.00 | 78.50 | 71.50 | 72.90 | 0.00 | - | 6 | 0 | 93.02% |
| AAPL230915P00220000 | 2023-01-30 12:45PM EDT | 220.00 | 76.16 | 74.20 | 75.10 | 0.00 | - | 66 | 0 | 81.05% |
| AAPL230915P00230000 | 2023-01-30 12:00PM EDT | 230.00 | 86.02 | 84.20 | 85.10 | 0.00 | - | 2 | 0 | 85.76% |
| AAPL230915P00240000 | 2022-09-29 10:35AM EDT | 240.00 | 96.94 | 83.65 | 85.00 | 0.00 | - | 2 | 1 | 64.30% |
| AAPL230915P00250000 | 2022-12-02 12:31PM EDT | 250.00 | 103.58 | 119.40 | 121.50 | 0.00 | - | 2 | 0 | 130.24% |
| AAPL230915P00260000 | 2022-10-14 12:10PM EDT | 260.00 | 120.54 | 109.65 | 111.00 | 0.00 | - | 2 | 0 | 87.45% |
| AAPL230915P00270000 | 2022-09-29 2:49PM EDT | 270.00 | 128.77 | 113.50 | 115.05 | 0.00 | - | 170 | 0 | 74.69% |
| AAPL230915P00280000 | 2022-11-10 2:41PM EDT | 280.00 | 136.60 | 136.65 | 138.95 | 0.00 | - | 2 | 0 | 112.44% |
| AAPL230915P00290000 | 2022-11-10 11:49AM EDT | 290.00 | 146.75 | 146.85 | 148.70 | 0.00 | - | 2 | 0 | 115.62% |
| AAPL230915P00300000 | 2022-11-16 3:51PM EDT | 300.00 | 151.25 | 164.35 | 166.15 | 0.00 | - | 2 | 0 | 136.03% |
© 2023 Yahoo. All rights reserved.
