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
28,265.16 -160.73 (-0.57%) 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:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020C00055000 | 2023-03-13 10:08AM EDT | 55.00 | 97.50 | 108.50 | 113.00 | 0.00 | - | - | 1 | 82.86% |
| AAPL231020C00060000 | 2023-03-31 1:51PM EDT | 60.00 | 104.98 | 104.00 | 107.85 | +13.28 | +14.48% | 2 | 3 | 79.57% |
| AAPL231020C00065000 | 2023-03-15 12:14PM EDT | 65.00 | 87.00 | 99.00 | 103.40 | 0.00 | - | 1 | 2 | 77.47% |
| AAPL231020C00070000 | 2023-02-27 11:44AM EDT | 70.00 | 80.15 | 91.55 | 92.30 | 0.00 | - | 2 | 157 | 0.00% |
| AAPL231020C00075000 | 2023-03-16 9:49AM EDT | 75.00 | 79.25 | 89.10 | 93.75 | 0.00 | - | 4 | 636 | 69.14% |
| AAPL231020C00080000 | 2023-03-17 10:22AM EDT | 80.00 | 77.55 | 84.50 | 88.60 | 0.00 | - | 1 | 6 | 65.34% |
| AAPL231020C00085000 | 2023-03-03 3:15PM EDT | 85.00 | 68.45 | 80.00 | 83.85 | 0.00 | - | 4 | 4 | 63.67% |
| AAPL231020C00090000 | 2023-03-10 2:51PM EDT | 90.00 | 61.80 | 75.00 | 79.45 | 0.00 | - | 13 | 59 | 61.16% |
| AAPL231020C00095000 | 2023-03-16 3:34PM EDT | 95.00 | 64.25 | 70.00 | 74.70 | 0.00 | - | 1 | 143 | 57.43% |
| AAPL231020C00100000 | 2023-03-21 12:52PM EDT | 100.00 | 61.71 | 65.50 | 69.65 | 0.00 | - | 2 | 58 | 54.41% |
| AAPL231020C00105000 | 2023-03-29 11:56AM EDT | 105.00 | 58.40 | 61.00 | 64.95 | 0.00 | - | 1 | 122 | 52.27% |
| AAPL231020C00110000 | 2023-03-23 2:02PM EDT | 110.00 | 53.75 | 56.10 | 60.80 | 0.00 | - | 9 | 15 | 50.31% |
| AAPL231020C00115000 | 2023-03-29 9:49AM EDT | 115.00 | 49.45 | 52.05 | 56.00 | 0.00 | - | 30 | 71 | 56.13% |
| AAPL231020C00120000 | 2023-03-31 12:25PM EDT | 120.00 | 48.51 | 48.90 | 50.15 | +2.71 | +5.92% | 159 | 108 | 48.57% |
| AAPL231020C00125000 | 2023-03-31 3:23PM EDT | 125.00 | 45.10 | 44.45 | 45.70 | +2.73 | +6.44% | 2 | 196 | 46.12% |
| AAPL231020C00130000 | 2023-03-31 2:00PM EDT | 130.00 | 40.06 | 40.35 | 41.25 | +1.93 | +5.06% | 4 | 327 | 43.54% |
| AAPL231020C00135000 | 2023-03-31 3:07PM EDT | 135.00 | 36.20 | 36.10 | 37.00 | +2.14 | +6.28% | 24 | 316 | 41.39% |
| AAPL231020C00140000 | 2023-03-31 3:01PM EDT | 140.00 | 32.11 | 32.05 | 33.15 | +1.68 | +5.52% | 2 | 789 | 40.08% |
| AAPL231020C00145000 | 2023-03-31 3:10PM EDT | 145.00 | 28.49 | 27.95 | 28.85 | +1.89 | +7.11% | 16 | 1,720 | 37.32% |
| AAPL231020C00150000 | 2023-03-31 3:35PM EDT | 150.00 | 24.95 | 24.25 | 25.15 | +1.82 | +7.87% | 42 | 2,366 | 35.75% |
| AAPL231020C00155000 | 2023-03-31 3:02PM EDT | 155.00 | 21.13 | 20.75 | 21.70 | +1.75 | +9.03% | 12 | 3,713 | 34.38% |
| AAPL231020C00160000 | 2023-03-31 3:07PM EDT | 160.00 | 17.96 | 17.50 | 18.40 | +1.31 | +7.87% | 401 | 5,804 | 32.91% |
| AAPL231020C00165000 | 2023-03-31 3:46PM EDT | 165.00 | 14.96 | 15.00 | 15.35 | +1.18 | +8.56% | 495 | 3,169 | 31.52% |
| AAPL231020C00170000 | 2023-03-31 3:54PM EDT | 170.00 | 12.30 | 11.75 | 12.80 | +1.02 | +9.04% | 59 | 4,191 | 30.68% |
| AAPL231020C00175000 | 2023-03-31 3:54PM EDT | 175.00 | 9.85 | 9.55 | 10.80 | +0.88 | +9.81% | 272 | 7,593 | 30.45% |
| AAPL231020C00180000 | 2023-03-31 3:38PM EDT | 180.00 | 7.87 | 7.25 | 8.60 | +0.82 | +11.63% | 152 | 3,833 | 29.29% |
| AAPL231020C00185000 | 2023-03-31 3:58PM EDT | 185.00 | 6.13 | 5.45 | 6.80 | +0.73 | +13.52% | 52 | 6,174 | 28.42% |
| AAPL231020C00190000 | 2023-03-31 3:54PM EDT | 190.00 | 4.60 | 3.95 | 5.35 | +0.50 | +12.20% | 279 | 4,017 | 27.80% |
| AAPL231020C00195000 | 2023-03-31 3:04PM EDT | 195.00 | 3.41 | 2.85 | 3.85 | +0.36 | +11.80% | 18 | 2,119 | 26.44% |
| AAPL231020C00200000 | 2023-03-31 3:53PM EDT | 200.00 | 2.43 | 2.02 | 2.60 | +0.20 | +8.97% | 523 | 4,224 | 24.96% |
| AAPL231020C00205000 | 2023-03-31 3:54PM EDT | 205.00 | 1.81 | 1.39 | 2.15 | +0.20 | +12.42% | 79 | 1,487 | 25.42% |
| AAPL231020C00210000 | 2023-03-31 3:15PM EDT | 210.00 | 1.30 | 0.95 | 1.47 | +0.15 | +13.04% | 131 | 1,381 | 24.56% |
| AAPL231020C00215000 | 2023-03-31 9:30AM EDT | 215.00 | 0.85 | 0.74 | 1.06 | +0.03 | +3.66% | 5 | 848 | 24.24% |
| AAPL231020C00220000 | 2023-03-31 12:16PM EDT | 220.00 | 0.61 | 0.61 | 0.77 | +0.03 | +5.17% | 7 | 481 | 24.05% |
| AAPL231020C00225000 | 2023-03-31 1:03PM EDT | 225.00 | 0.44 | 0.43 | 0.50 | +0.01 | +2.33% | 9 | 538 | 23.44% |
| AAPL231020C00230000 | 2023-03-31 3:02PM EDT | 230.00 | 0.32 | 0.31 | 0.37 | +0.10 | +45.45% | 21 | 406 | 23.47% |
| AAPL231020C00235000 | 2023-03-30 2:31PM EDT | 235.00 | 0.21 | 0.21 | 0.25 | 0.00 | - | 1 | 107 | 23.19% |
| AAPL231020C00240000 | 2023-03-31 12:23PM EDT | 240.00 | 0.17 | 0.15 | 0.20 | +0.03 | +21.43% | 1 | 410 | 23.54% |
| AAPL231020C00245000 | 2023-03-24 2:10PM EDT | 245.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 1 | 817 | 23.44% |
| AAPL231020C00250000 | 2023-03-31 3:57PM EDT | 250.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 8 | 34 | 23.73% |
| AAPL231020C00255000 | 2023-03-31 2:12PM EDT | 255.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 1 | 4 | 24.07% |
| AAPL231020C00260000 | 2023-03-27 2:44PM EDT | 260.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 10 | 170 | 24.27% |
| AAPL231020C00265000 | 2023-02-27 12:33PM EDT | 265.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 11 | 63 | 24.22% |
| AAPL231020C00270000 | 2023-03-31 11:01AM EDT | 270.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 230 | 111 | 25.10% |
| AAPL231020C00275000 | 2023-03-29 12:53PM EDT | 275.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 194 | 25.88% |
| AAPL231020C00280000 | 2023-03-15 12:07PM EDT | 280.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 26.07% |
| AAPL231020C00285000 | 2023-03-24 12:41PM EDT | 285.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 607 | 26.86% |
| AAPL231020C00290000 | 2023-03-31 10:57AM EDT | 290.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 50 | 3 | 27.54% |
| AAPL231020C00295000 | 2023-03-31 12:07PM EDT | 295.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 2 | 152 | 28.32% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00055000 | 2023-03-17 2:59PM EDT | 55.00 | 0.13 | 0.05 | 0.09 | 0.00 | - | 10 | 781 | 58.01% |
| AAPL231020P00060000 | 2023-03-31 3:49PM EDT | 60.00 | 0.11 | 0.00 | 0.19 | -0.03 | -21.43% | 2 | 465 | 55.47% |
| AAPL231020P00065000 | 2023-03-31 2:38PM EDT | 65.00 | 0.12 | 0.05 | 0.22 | -0.04 | -25.00% | 20 | 1,245 | 53.61% |
| AAPL231020P00070000 | 2023-03-29 10:01AM EDT | 70.00 | 0.22 | 0.14 | 0.30 | 0.00 | - | 54 | 1,644 | 53.03% |
| AAPL231020P00075000 | 2023-03-27 2:25PM EDT | 75.00 | 0.31 | 0.19 | 0.36 | 0.00 | - | 12 | 641 | 50.68% |
| AAPL231020P00080000 | 2023-03-31 1:14PM EDT | 80.00 | 0.30 | 0.26 | 0.33 | -0.01 | -3.23% | 1 | 574 | 48.19% |
| AAPL231020P00085000 | 2023-03-31 12:04PM EDT | 85.00 | 0.37 | 0.33 | 0.45 | -0.07 | -15.91% | 70 | 1,699 | 46.88% |
| AAPL231020P00090000 | 2023-03-31 12:18PM EDT | 90.00 | 0.48 | 0.43 | 0.49 | -0.05 | -9.43% | 3 | 1,978 | 43.90% |
| AAPL231020P00095000 | 2023-03-31 3:59PM EDT | 95.00 | 0.60 | 0.58 | 0.60 | -0.07 | -10.45% | 13 | 1,391 | 41.94% |
| AAPL231020P00100000 | 2023-03-31 3:54PM EDT | 100.00 | 0.75 | 0.72 | 0.85 | -0.12 | -13.79% | 30 | 5,382 | 41.30% |
| AAPL231020P00105000 | 2023-03-31 2:52PM EDT | 105.00 | 0.97 | 0.91 | 1.06 | -0.11 | -10.19% | 62 | 1,384 | 39.71% |
| AAPL231020P00110000 | 2023-03-31 3:36PM EDT | 110.00 | 1.19 | 1.16 | 1.32 | -0.15 | -11.19% | 25 | 1,901 | 38.21% |
| AAPL231020P00115000 | 2023-03-31 3:38PM EDT | 115.00 | 1.52 | 1.24 | 1.63 | -0.22 | -12.64% | 6 | 3,340 | 36.71% |
| AAPL231020P00120000 | 2023-03-31 3:52PM EDT | 120.00 | 1.93 | 1.63 | 2.28 | -0.26 | -11.87% | 59 | 4,209 | 36.60% |
| AAPL231020P00125000 | 2023-03-31 3:25PM EDT | 125.00 | 2.32 | 2.03 | 2.81 | -0.40 | -14.71% | 6 | 3,804 | 35.30% |
| AAPL231020P00130000 | 2023-03-31 3:27PM EDT | 130.00 | 2.93 | 2.56 | 3.50 | -0.42 | -12.54% | 15 | 4,926 | 34.24% |
| AAPL231020P00135000 | 2023-03-31 2:15PM EDT | 135.00 | 3.70 | 3.15 | 3.70 | -0.44 | -10.63% | 25 | 3,374 | 31.17% |
| AAPL231020P00140000 | 2023-03-31 3:54PM EDT | 140.00 | 4.55 | 4.45 | 5.10 | -0.51 | -10.08% | 296 | 3,129 | 31.56% |
| AAPL231020P00145000 | 2023-03-31 2:58PM EDT | 145.00 | 5.65 | 4.90 | 6.30 | -0.49 | -7.98% | 5 | 4,564 | 30.71% |
| AAPL231020P00150000 | 2023-03-31 3:52PM EDT | 150.00 | 6.91 | 6.50 | 6.80 | -0.64 | -8.48% | 149 | 2,213 | 27.69% |
| AAPL231020P00155000 | 2023-03-31 3:33PM EDT | 155.00 | 8.17 | 7.50 | 8.25 | -0.98 | -10.71% | 172 | 2,014 | 26.57% |
| AAPL231020P00160000 | 2023-03-31 3:53PM EDT | 160.00 | 10.10 | 9.15 | 9.95 | -0.85 | -7.76% | 341 | 7,431 | 25.45% |
| AAPL231020P00165000 | 2023-03-31 3:49PM EDT | 165.00 | 12.05 | 11.10 | 12.55 | -1.10 | -8.37% | 64 | 684 | 25.58% |
| AAPL231020P00170000 | 2023-03-31 2:37PM EDT | 170.00 | 14.45 | 13.30 | 14.85 | -1.15 | -7.37% | 8 | 162 | 24.45% |
| AAPL231020P00175000 | 2023-03-29 1:33PM EDT | 175.00 | 19.50 | 15.75 | 16.90 | 0.00 | - | 9 | 209 | 22.11% |
| AAPL231020P00180000 | 2023-03-30 1:24PM EDT | 180.00 | 19.82 | 18.80 | 19.95 | -1.83 | -8.45% | 7 | 87 | 21.07% |
| AAPL231020P00185000 | 2023-03-29 1:25PM EDT | 185.00 | 23.22 | 22.70 | 23.30 | -3.09 | -11.74% | 7 | 149 | 19.84% |
| AAPL231020P00190000 | 2023-03-28 1:07PM EDT | 190.00 | 33.75 | 26.30 | 27.00 | 0.00 | - | 6 | 12 | 18.48% |
| AAPL231020P00195000 | 2023-02-03 2:43PM EDT | 195.00 | 40.40 | 43.20 | 44.60 | 0.00 | - | 142 | 0 | 50.83% |
| AAPL231020P00200000 | 2023-03-08 1:51PM EDT | 200.00 | 47.11 | 33.20 | 37.50 | 0.00 | - | 2 | 0 | 24.35% |
| AAPL231020P00205000 | 2023-01-12 3:52PM EDT | 205.00 | 71.00 | 53.20 | 54.75 | 0.00 | - | - | 0 | 54.76% |
| AAPL231020P00210000 | 2023-02-06 11:27AM EDT | 210.00 | 58.55 | 56.75 | 57.90 | 0.00 | - | 1 | 0 | 53.55% |
| AAPL231020P00250000 | 2023-03-28 1:07PM EDT | 250.00 | 93.44 | 83.15 | 87.50 | 0.00 | - | 4 | 0 | 40.91% |
| AAPL231020P00275000 | 2022-12-21 1:27PM EDT | 275.00 | 139.80 | 136.00 | 138.30 | 0.00 | - | - | 0 | 110.21% |
© 2023 Yahoo. All rights reserved.
