Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,244.81 +34.57 (+0.82%) Dow
33,571.35 +261.84 (+0.79%) Nasdaq
12,973.83 +119.03 (+0.93%) BTC-USD
24,709.96 +672.20 (+2.80%) CMC Crypto 200
582.93 +8.19 (+1.42%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915C00070000 | 2022-08-10 12:17PM EDT | 70.00 | 100.08 | 101.90 | 102.75 | 0.00 | - | 4 | 5,913 | 57.34% |
| AAPL230915C00075000 | 2022-08-10 9:31AM EDT | 75.00 | 96.00 | 97.30 | 98.05 | 0.00 | - | 1 | 1,344 | 55.57% |
| AAPL230915C00080000 | 2022-08-10 3:42PM EDT | 80.00 | 92.00 | 92.65 | 93.30 | 0.00 | - | 8 | 531 | 53.41% |
| AAPL230915C00085000 | 2022-08-10 3:54PM EDT | 85.00 | 88.50 | 88.05 | 88.85 | +1.00 | +1.14% | 1 | 248 | 52.04% |
| AAPL230915C00090000 | 2022-08-08 9:39AM EDT | 90.00 | 80.60 | 83.65 | 84.25 | 0.00 | - | 4 | 478 | 50.59% |
| AAPL230915C00095000 | 2022-08-08 1:10PM EDT | 95.00 | 74.90 | 79.25 | 79.80 | 0.00 | - | 3 | 175 | 50.27% |
| AAPL230915C00100000 | 2022-08-10 2:44PM EDT | 100.00 | 73.85 | 74.90 | 75.55 | 0.00 | - | 9 | 840 | 49.26% |
| AAPL230915C00105000 | 2022-08-10 10:56AM EDT | 105.00 | 68.35 | 70.45 | 71.20 | 0.00 | - | 1 | 401 | 47.75% |
| AAPL230915C00110000 | 2022-08-09 1:01PM EDT | 110.00 | 62.10 | 66.20 | 66.85 | 0.00 | - | 1 | 852 | 46.12% |
| AAPL230915C00115000 | 2022-08-10 9:48AM EDT | 115.00 | 60.20 | 62.00 | 62.70 | 0.00 | - | 4 | 498 | 44.91% |
| AAPL230915C00120000 | 2022-08-10 2:05PM EDT | 120.00 | 56.60 | 58.05 | 58.50 | 0.00 | - | 112 | 1,122 | 43.42% |
| AAPL230915C00125000 | 2022-08-10 2:01PM EDT | 125.00 | 52.68 | 53.85 | 54.35 | 0.00 | - | 6 | 1,224 | 41.93% |
| AAPL230915C00130000 | 2022-08-10 1:02PM EDT | 130.00 | 48.50 | 50.10 | 50.60 | 0.00 | - | 5 | 916 | 41.13% |
| AAPL230915C00135000 | 2022-08-10 3:32PM EDT | 135.00 | 45.52 | 46.25 | 46.60 | 0.00 | - | 4 | 1,039 | 39.66% |
| AAPL230915C00140000 | 2022-08-10 1:36PM EDT | 140.00 | 41.20 | 42.60 | 43.20 | 0.00 | - | 18 | 1,172 | 39.14% |
| AAPL230915C00145000 | 2022-08-11 9:30AM EDT | 145.00 | 40.69 | 39.05 | 39.40 | +2.29 | +5.96% | 2 | 1,446 | 37.72% |
| AAPL230915C00150000 | 2022-08-11 9:45AM EDT | 150.00 | 35.88 | 35.55 | 36.10 | +0.93 | +2.66% | 2 | 3,581 | 36.97% |
| AAPL230915C00155000 | 2022-08-10 3:49PM EDT | 155.00 | 32.03 | 32.35 | 32.85 | 0.00 | - | 44 | 1,283 | 36.09% |
| AAPL230915C00160000 | 2022-08-11 9:31AM EDT | 160.00 | 29.45 | 29.30 | 29.75 | +0.30 | +1.03% | 5 | 4,119 | 35.25% |
| AAPL230915C00165000 | 2022-08-11 9:45AM EDT | 165.00 | 26.70 | 26.45 | 26.85 | +0.40 | +1.52% | 2 | 3,309 | 34.51% |
| AAPL230915C00170000 | 2022-08-11 9:32AM EDT | 170.00 | 24.30 | 23.80 | 24.25 | +0.72 | +3.05% | 15 | 5,273 | 33.98% |
| AAPL230915C00175000 | 2022-08-10 3:59PM EDT | 175.00 | 21.02 | 21.40 | 21.75 | 0.00 | - | 44 | 4,816 | 33.39% |
| AAPL230915C00180000 | 2022-08-11 9:43AM EDT | 180.00 | 19.25 | 18.95 | 19.25 | +0.90 | +4.90% | 1 | 5,626 | 32.58% |
| AAPL230915C00185000 | 2022-08-10 3:57PM EDT | 185.00 | 16.55 | 16.85 | 17.20 | 0.00 | - | 287 | 8,512 | 32.20% |
| AAPL230915C00190000 | 2022-08-10 2:32PM EDT | 190.00 | 14.20 | 14.70 | 15.20 | 0.00 | - | 11 | 1,416 | 31.67% |
| AAPL230915C00195000 | 2022-08-10 1:04PM EDT | 195.00 | 12.25 | 12.85 | 13.25 | 0.00 | - | 10 | 2,817 | 30.99% |
| AAPL230915C00200000 | 2022-08-10 3:54PM EDT | 200.00 | 11.25 | 11.35 | 11.65 | 0.00 | - | 63 | 9,919 | 30.61% |
| AAPL230915C00205000 | 2022-08-11 9:30AM EDT | 205.00 | 9.96 | 9.85 | 10.25 | +0.21 | +2.15% | 1 | 1,205 | 30.33% |
| AAPL230915C00210000 | 2022-08-10 3:42PM EDT | 210.00 | 8.40 | 8.50 | 8.85 | 0.00 | - | 165 | 4,377 | 29.83% |
| AAPL230915C00220000 | 2022-08-10 3:57PM EDT | 220.00 | 6.34 | 6.40 | 6.70 | 0.00 | - | 76 | 1,953 | 29.29% |
| AAPL230915C00230000 | 2022-08-10 2:54PM EDT | 230.00 | 4.55 | 4.65 | 4.90 | 0.00 | - | 28 | 2,315 | 28.60% |
| AAPL230915C00240000 | 2022-08-10 2:42PM EDT | 240.00 | 3.35 | 3.40 | 3.70 | 0.00 | - | 1 | 3,852 | 28.39% |
| AAPL230915C00250000 | 2022-08-10 3:40PM EDT | 250.00 | 2.50 | 2.52 | 2.74 | 0.00 | - | 1 | 1,557 | 28.11% |
| AAPL230915C00260000 | 2022-08-10 11:03AM EDT | 260.00 | 1.85 | 1.84 | 2.03 | 0.00 | - | 2 | 2,889 | 27.91% |
| AAPL230915C00270000 | 2022-08-10 3:42PM EDT | 270.00 | 1.38 | 1.33 | 1.49 | 0.00 | - | 4 | 287 | 27.72% |
| AAPL230915C00280000 | 2022-08-10 10:32AM EDT | 280.00 | 1.00 | 1.00 | 1.19 | 0.00 | - | 1 | 202 | 28.03% |
| AAPL230915C00290000 | 2022-08-09 3:56PM EDT | 290.00 | 0.70 | 0.74 | 0.99 | 0.00 | - | 13 | 752 | 28.52% |
| AAPL230915C00300000 | 2022-08-11 9:30AM EDT | 300.00 | 0.62 | 0.55 | 0.79 | -0.09 | -12.68% | 1 | 6,701 | 28.74% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915P00070000 | 2022-08-10 3:26PM EDT | 70.00 | 0.48 | 0.39 | 0.57 | 0.00 | - | 6 | 4,360 | 44.90% |
| AAPL230915P00075000 | 2022-08-10 3:54PM EDT | 75.00 | 0.64 | 0.55 | 0.74 | 0.00 | - | 4 | 905 | 43.70% |
| AAPL230915P00080000 | 2022-08-10 3:54PM EDT | 80.00 | 0.88 | 0.75 | 0.96 | 0.00 | - | 4 | 1,503 | 42.68% |
| AAPL230915P00085000 | 2022-08-10 3:57PM EDT | 85.00 | 1.09 | 1.01 | 1.21 | 0.00 | - | 2 | 1,085 | 41.58% |
| AAPL230915P00090000 | 2022-08-04 10:07AM EDT | 90.00 | 1.69 | 1.28 | 1.52 | 0.00 | - | 2 | 1,589 | 40.60% |
| AAPL230915P00095000 | 2022-08-10 1:46PM EDT | 95.00 | 1.84 | 1.63 | 1.85 | 0.00 | - | 51 | 2,589 | 39.47% |
| AAPL230915P00100000 | 2022-08-10 3:39PM EDT | 100.00 | 2.25 | 2.05 | 2.25 | 0.00 | - | 131 | 3,896 | 38.44% |
| AAPL230915P00105000 | 2022-08-10 9:48AM EDT | 105.00 | 2.74 | 2.56 | 2.72 | 0.00 | - | 1 | 1,871 | 37.48% |
| AAPL230915P00110000 | 2022-08-10 9:47AM EDT | 110.00 | 3.38 | 3.00 | 3.30 | 0.00 | - | 1 | 1,792 | 36.66% |
| AAPL230915P00115000 | 2022-08-10 2:29PM EDT | 115.00 | 3.85 | 3.70 | 3.90 | 0.00 | - | 16 | 2,077 | 35.66% |
| AAPL230915P00120000 | 2022-08-10 11:59AM EDT | 120.00 | 4.85 | 4.40 | 4.60 | 0.00 | - | 5 | 2,954 | 34.72% |
| AAPL230915P00125000 | 2022-08-10 1:59PM EDT | 125.00 | 5.50 | 5.15 | 5.40 | 0.00 | - | 934 | 2,779 | 33.83% |
| AAPL230915P00130000 | 2022-08-10 3:47PM EDT | 130.00 | 6.37 | 6.05 | 6.35 | 0.00 | - | 6 | 2,333 | 33.05% |
| AAPL230915P00135000 | 2022-08-10 9:48AM EDT | 135.00 | 7.66 | 7.20 | 7.40 | 0.00 | - | 1 | 1,082 | 32.24% |
| AAPL230915P00140000 | 2022-08-10 3:21PM EDT | 140.00 | 8.66 | 8.30 | 8.55 | 0.00 | - | 33 | 2,317 | 31.39% |
| AAPL230915P00145000 | 2022-08-10 3:57PM EDT | 145.00 | 9.90 | 9.55 | 9.85 | 0.00 | - | 85 | 1,526 | 30.59% |
| AAPL230915P00150000 | 2022-08-10 3:59PM EDT | 150.00 | 11.40 | 11.15 | 11.35 | 0.00 | - | 29 | 2,893 | 29.88% |
| AAPL230915P00155000 | 2022-08-10 1:32PM EDT | 155.00 | 13.53 | 12.75 | 13.10 | 0.00 | - | 2 | 1,297 | 29.32% |
| AAPL230915P00160000 | 2022-08-10 3:54PM EDT | 160.00 | 14.95 | 14.55 | 14.95 | 0.00 | - | 2 | 1,623 | 28.65% |
| AAPL230915P00165000 | 2022-08-11 9:30AM EDT | 165.00 | 16.78 | 16.45 | 16.80 | -0.55 | -3.17% | 2 | 1,425 | 27.73% |
| AAPL230915P00170000 | 2022-08-10 3:21PM EDT | 170.00 | 19.40 | 18.60 | 19.05 | 0.00 | - | 52 | 2,712 | 27.13% |
| AAPL230915P00175000 | 2022-08-10 3:51PM EDT | 175.00 | 21.67 | 21.15 | 21.50 | 0.00 | - | 216 | 667 | 26.55% |
| AAPL230915P00180000 | 2022-08-10 10:15AM EDT | 180.00 | 25.15 | 23.70 | 24.15 | 0.00 | - | 26 | 482 | 25.97% |
| AAPL230915P00185000 | 2022-08-10 3:56PM EDT | 185.00 | 27.00 | 26.45 | 26.95 | 0.00 | - | 8 | 245 | 25.32% |
| AAPL230915P00190000 | 2022-08-05 1:48PM EDT | 190.00 | 32.75 | 29.35 | 29.75 | 0.00 | - | 1 | 396 | 24.38% |
| AAPL230915P00195000 | 2022-08-08 11:03AM EDT | 195.00 | 34.90 | 32.65 | 33.25 | 0.00 | - | 2 | 222 | 24.17% |
| AAPL230915P00200000 | 2022-08-05 3:10PM EDT | 200.00 | 40.00 | 35.95 | 36.35 | 0.00 | - | 1 | 1,097 | 23.04% |
| AAPL230915P00205000 | 2022-08-03 3:59PM EDT | 205.00 | 43.15 | 39.60 | 40.15 | 0.00 | - | 20 | 1,195 | 22.71% |
| AAPL230915P00210000 | 2022-08-09 12:03PM EDT | 210.00 | 47.75 | 43.50 | 43.90 | 0.00 | - | 100 | 3,352 | 21.97% |
| AAPL230915P00220000 | 2022-08-10 3:39PM EDT | 220.00 | 52.55 | 51.70 | 52.20 | 0.00 | - | 6 | 2,105 | 21.04% |
| AAPL230915P00230000 | 2022-08-02 12:57PM EDT | 230.00 | 68.05 | 60.35 | 60.95 | 0.00 | - | 4 | 329 | 19.76% |
| AAPL230915P00240000 | 2022-08-09 10:09AM EDT | 240.00 | 76.10 | 69.70 | 70.15 | 0.00 | - | 2 | 1 | 18.15% |
| AAPL230915P00250000 | 2022-08-09 12:09PM EDT | 250.00 | 84.85 | 79.45 | 80.30 | 0.00 | - | 2 | 0 | 20.73% |
| AAPL230915P00260000 | 2022-08-01 1:02PM EDT | 260.00 | 98.10 | 89.80 | 90.40 | 0.00 | - | 4 | 0 | 22.94% |
| AAPL230915P00270000 | 2022-07-22 3:18PM EDT | 270.00 | 115.85 | 99.75 | 100.40 | 0.00 | - | 2 | 0 | 24.52% |
| AAPL230915P00280000 | 2022-05-11 2:46PM EDT | 280.00 | 131.93 | 140.00 | 142.60 | 0.00 | - | 1 | 0 | 82.64% |
| AAPL230915P00290000 | 2022-05-12 3:51PM EDT | 290.00 | 148.00 | 152.15 | 154.70 | 0.00 | - | 2 | 0 | 87.82% |
| AAPL230915P00300000 | 2022-08-01 12:32PM EDT | 300.00 | 137.70 | 129.70 | 130.55 | 0.00 | - | 2 | 0 | 29.70% |
© 2022 Yahoo. All rights reserved.
