Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,612.70 +34.99 (+0.13%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231117C00050000 | 2023-09-22 3:36PM EDT | 50.00 | 125.80 | 123.95 | 127.00 | -0.10 | -0.08% | 1 | 37 | 171.09% |
| AAPL231117C00055000 | 2023-09-22 3:41PM EDT | 55.00 | 120.85 | 119.50 | 121.50 | +0.50 | +0.42% | 1 | 76 | 159.77% |
| AAPL231117C00060000 | 2023-09-22 3:41PM EDT | 60.00 | 115.90 | 114.45 | 116.15 | -0.40 | -0.34% | 1 | 26 | 140.38% |
| AAPL231117C00065000 | 2023-09-21 12:37PM EDT | 65.00 | 110.55 | 109.65 | 111.45 | 0.00 | - | 1 | 49 | 139.84% |
| AAPL231117C00070000 | 2023-09-07 2:28PM EDT | 70.00 | 107.25 | 104.15 | 106.70 | 0.00 | - | 2 | 47 | 126.12% |
| AAPL231117C00075000 | 2023-09-06 10:38AM EDT | 75.00 | 110.05 | 99.45 | 101.45 | 0.00 | - | 1 | 37 | 118.26% |
| AAPL231117C00080000 | 2023-09-06 3:32PM EDT | 80.00 | 102.40 | 94.85 | 95.85 | 0.00 | - | 20 | 26 | 106.93% |
| AAPL231117C00085000 | 2023-09-06 2:03PM EDT | 85.00 | 98.45 | 89.90 | 90.90 | 0.00 | - | 33 | 42 | 100.98% |
| AAPL231117C00090000 | 2023-09-11 1:27PM EDT | 90.00 | 90.07 | 85.10 | 85.85 | 0.00 | - | 2 | 32 | 95.85% |
| AAPL231117C00095000 | 2023-09-22 2:37PM EDT | 95.00 | 80.75 | 80.20 | 81.00 | -4.96 | -5.79% | 4 | 40 | 91.80% |
| AAPL231117C00100000 | 2023-09-21 3:54PM EDT | 100.00 | 75.15 | 75.20 | 75.90 | +0.20 | +0.27% | 1 | 702 | 84.03% |
| AAPL231117C00105000 | 2023-09-21 11:32AM EDT | 105.00 | 70.84 | 70.30 | 71.15 | 0.00 | - | 1 | 2,742 | 81.01% |
| AAPL231117C00110000 | 2023-09-19 3:37PM EDT | 110.00 | 70.00 | 65.25 | 66.05 | 0.00 | - | 1 | 39 | 73.39% |
| AAPL231117C00115000 | 2023-09-19 3:59PM EDT | 115.00 | 60.55 | 60.50 | 61.30 | -4.60 | -7.06% | 1 | 377 | 71.29% |
| AAPL231117C00120000 | 2023-09-21 9:45AM EDT | 120.00 | 56.22 | 55.55 | 56.40 | 0.00 | - | 1 | 432 | 66.28% |
| AAPL231117C00125000 | 2023-09-21 11:32AM EDT | 125.00 | 51.17 | 50.65 | 51.30 | 0.00 | - | 2 | 134 | 60.40% |
| AAPL231117C00130000 | 2023-09-22 3:49PM EDT | 130.00 | 46.45 | 45.90 | 46.45 | -1.55 | -3.23% | 23 | 838 | 56.89% |
| AAPL231117C00135000 | 2023-09-19 9:51AM EDT | 135.00 | 44.60 | 40.90 | 41.70 | 0.00 | - | 4 | 621 | 52.37% |
| AAPL231117C00140000 | 2023-09-21 3:54PM EDT | 140.00 | 36.60 | 36.20 | 36.65 | +0.90 | +2.52% | 1 | 1,500 | 49.63% |
| AAPL231117C00145000 | 2023-09-21 11:32AM EDT | 145.00 | 31.75 | 31.35 | 32.05 | -0.07 | -0.22% | 2 | 225 | 46.68% |
| AAPL231117C00150000 | 2023-09-22 1:33PM EDT | 150.00 | 27.59 | 26.70 | 27.25 | +1.02 | +3.84% | 5 | 1,771 | 41.96% |
| AAPL231117C00155000 | 2023-09-22 3:35PM EDT | 155.00 | 23.09 | 22.05 | 22.75 | +0.79 | +3.54% | 5 | 1,949 | 38.65% |
| AAPL231117C00160000 | 2023-09-22 11:48AM EDT | 160.00 | 19.20 | 17.90 | 18.30 | +1.75 | +10.03% | 1,004 | 4,468 | 34.94% |
| AAPL231117C00165000 | 2023-09-22 3:41PM EDT | 165.00 | 14.50 | 13.95 | 14.25 | +0.84 | +6.15% | 33 | 6,292 | 32.22% |
| AAPL231117C00170000 | 2023-09-22 3:56PM EDT | 170.00 | 10.65 | 10.45 | 10.65 | +0.65 | +6.50% | 353 | 7,364 | 30.08% |
| AAPL231117C00175000 | 2023-09-22 3:54PM EDT | 175.00 | 7.45 | 7.35 | 7.70 | +0.45 | +6.43% | 1,414 | 22,460 | 28.83% |
| AAPL231117C00180000 | 2023-09-22 3:59PM EDT | 180.00 | 4.95 | 4.90 | 5.15 | +0.36 | +7.84% | 2,422 | 49,729 | 27.19% |
| AAPL231117C00185000 | 2023-09-22 3:59PM EDT | 185.00 | 3.05 | 3.00 | 3.10 | +0.24 | +8.54% | 1,280 | 60,347 | 25.36% |
| AAPL231117C00190000 | 2023-09-22 3:59PM EDT | 190.00 | 1.79 | 1.75 | 1.94 | +0.15 | +9.15% | 2,053 | 45,409 | 25.15% |
| AAPL231117C00195000 | 2023-09-22 3:53PM EDT | 195.00 | 1.00 | 0.97 | 1.01 | +0.06 | +6.38% | 1,072 | 29,568 | 23.95% |
| AAPL231117C00200000 | 2023-09-22 3:59PM EDT | 200.00 | 0.56 | 0.55 | 0.56 | +0.03 | +5.66% | 1,918 | 25,761 | 23.84% |
| AAPL231117C00205000 | 2023-09-22 3:58PM EDT | 205.00 | 0.32 | 0.31 | 0.33 | -0.01 | -3.03% | 219 | 33,652 | 24.24% |
| AAPL231117C00210000 | 2023-09-22 3:08PM EDT | 210.00 | 0.19 | 0.19 | 0.21 | -0.01 | -5.00% | 185 | 14,216 | 25.00% |
| AAPL231117C00215000 | 2023-09-22 2:05PM EDT | 215.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 23 | 14,090 | 25.88% |
| AAPL231117C00220000 | 2023-09-22 3:55PM EDT | 220.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 40 | 6,288 | 26.95% |
| AAPL231117C00225000 | 2023-09-22 1:37PM EDT | 225.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 33 | 8,164 | 28.32% |
| AAPL231117C00230000 | 2023-09-22 2:41PM EDT | 230.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 16 | 1,827 | 29.30% |
| AAPL231117C00235000 | 2023-09-22 3:54PM EDT | 235.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 11 | 1,093 | 30.66% |
| AAPL231117C00240000 | 2023-09-22 2:29PM EDT | 240.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 12 | 2,304 | 32.52% |
| AAPL231117C00245000 | 2023-09-22 2:41PM EDT | 245.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 19 | 2,793 | 33.59% |
| AAPL231117C00250000 | 2023-09-22 2:51PM EDT | 250.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 2 | 2,821 | 35.35% |
| AAPL231117C00255000 | 2023-09-15 1:30PM EDT | 255.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 501 | 685 | 38.67% |
| AAPL231117C00260000 | 2023-09-22 9:50AM EDT | 260.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 102 | 477 | 38.67% |
| AAPL231117C00265000 | 2023-09-22 3:15PM EDT | 265.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 3,087 | 44.63% |
| AAPL231117C00270000 | 2023-09-20 2:42PM EDT | 270.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1,036 | 2,295 | 40.63% |
| AAPL231117C00275000 | 2023-09-20 3:33PM EDT | 275.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,278 | 44.34% |
| AAPL231117C00280000 | 2023-09-20 2:12PM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 46 | 549 | 45.90% |
| AAPL231117C00285000 | 2023-09-20 9:46AM EDT | 285.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 25 | 306 | 50.59% |
| AAPL231117C00290000 | 2023-09-18 1:14PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,610 | 42.19% |
| AAPL231117C00300000 | 2023-09-15 10:27AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,289 | 44.53% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231117P00050000 | 2023-08-29 10:35AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,886 | 98.44% |
| AAPL231117P00055000 | 2023-08-21 9:47AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 835 | 90.63% |
| AAPL231117P00060000 | 2023-09-14 12:03PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,289 | 2,649 | 84.38% |
| AAPL231117P00065000 | 2023-09-14 11:52AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,076 | 1,813 | 82.81% |
| AAPL231117P00070000 | 2023-09-20 9:36AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,310 | 79.69% |
| AAPL231117P00075000 | 2023-09-14 10:18AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,639 | 71.88% |
| AAPL231117P00080000 | 2023-09-20 11:33AM EDT | 80.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 88 | 968 | 71.88% |
| AAPL231117P00085000 | 2023-09-21 2:13PM EDT | 85.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 12 | 967 | 66.80% |
| AAPL231117P00090000 | 2023-09-22 3:28PM EDT | 90.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 23 | 615 | 65.63% |
| AAPL231117P00095000 | 2023-09-21 2:12PM EDT | 95.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 878 | 59.77% |
| AAPL231117P00100000 | 2023-09-22 2:30PM EDT | 100.00 | 0.08 | 0.00 | 0.09 | -0.01 | -11.11% | 28 | 3,545 | 55.86% |
| AAPL231117P00105000 | 2023-09-22 11:17AM EDT | 105.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 2,637 | 57.13% |
| AAPL231117P00110000 | 2023-09-22 3:47PM EDT | 110.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 16 | 1,210 | 54.10% |
| AAPL231117P00115000 | 2023-09-22 10:31AM EDT | 115.00 | 0.16 | 0.17 | 0.19 | -0.01 | -5.88% | 48 | 1,169 | 51.27% |
| AAPL231117P00120000 | 2023-09-21 3:31PM EDT | 120.00 | 0.22 | 0.14 | 0.24 | 0.00 | - | 332 | 4,072 | 48.73% |
| AAPL231117P00125000 | 2023-09-22 3:01PM EDT | 125.00 | 0.26 | 0.26 | 0.30 | 0.00 | - | 63 | 3,762 | 45.80% |
| AAPL231117P00130000 | 2023-09-22 3:57PM EDT | 130.00 | 0.37 | 0.28 | 0.38 | 0.00 | - | 20 | 3,921 | 42.94% |
| AAPL231117P00135000 | 2023-09-22 2:20PM EDT | 135.00 | 0.46 | 0.39 | 0.49 | 0.00 | - | 111 | 5,593 | 40.23% |
| AAPL231117P00140000 | 2023-09-22 3:47PM EDT | 140.00 | 0.59 | 0.58 | 0.63 | -0.02 | -3.28% | 351 | 10,439 | 37.50% |
| AAPL231117P00145000 | 2023-09-22 3:46PM EDT | 145.00 | 0.78 | 0.78 | 0.81 | -0.02 | -2.50% | 78 | 5,331 | 34.73% |
| AAPL231117P00150000 | 2023-09-22 3:54PM EDT | 150.00 | 1.07 | 1.07 | 1.08 | -0.03 | -2.73% | 398 | 13,902 | 32.20% |
| AAPL231117P00155000 | 2023-09-22 3:59PM EDT | 155.00 | 1.48 | 1.40 | 1.51 | -0.08 | -5.13% | 987 | 14,176 | 30.07% |
| AAPL231117P00160000 | 2023-09-22 3:59PM EDT | 160.00 | 2.14 | 2.14 | 2.19 | -0.12 | -5.31% | 1,253 | 21,127 | 28.31% |
| AAPL231117P00165000 | 2023-09-22 3:58PM EDT | 165.00 | 3.10 | 3.10 | 3.20 | -0.20 | -6.06% | 2,532 | 19,206 | 26.77% |
| AAPL231117P00170000 | 2023-09-22 3:59PM EDT | 170.00 | 4.48 | 4.50 | 4.60 | -0.27 | -5.68% | 1,688 | 30,373 | 25.21% |
| AAPL231117P00175000 | 2023-09-22 3:51PM EDT | 175.00 | 6.37 | 6.35 | 6.50 | -0.38 | -5.63% | 2,069 | 34,929 | 23.62% |
| AAPL231117P00180000 | 2023-09-22 3:55PM EDT | 180.00 | 8.80 | 8.05 | 9.00 | -0.56 | -5.98% | 477 | 46,508 | 22.00% |
| AAPL231117P00185000 | 2023-09-22 3:57PM EDT | 185.00 | 12.00 | 11.25 | 12.70 | -0.50 | -4.00% | 107 | 17,209 | 22.74% |
| AAPL231117P00190000 | 2023-09-22 3:55PM EDT | 190.00 | 15.80 | 15.30 | 16.50 | -0.74 | -4.47% | 230 | 25,475 | 21.64% |
| AAPL231117P00195000 | 2023-09-22 1:42PM EDT | 195.00 | 20.00 | 19.10 | 20.90 | -0.03 | -0.15% | 16 | 10,680 | 21.56% |
| AAPL231117P00200000 | 2023-09-22 11:38AM EDT | 200.00 | 23.55 | 24.45 | 26.00 | -1.43 | -5.72% | 11 | 337 | 25.97% |
| AAPL231117P00205000 | 2023-09-22 9:46AM EDT | 205.00 | 30.40 | 29.40 | 30.95 | +2.65 | +9.55% | 7 | 6 | 28.91% |
| AAPL231117P00210000 | 2023-09-21 9:34AM EDT | 210.00 | 34.75 | 34.35 | 35.95 | +0.20 | +0.58% | 1 | 11 | 32.11% |
| AAPL231117P00215000 | 2023-09-20 3:10PM EDT | 215.00 | 37.92 | 38.80 | 40.95 | 0.00 | - | 17 | 5 | 35.14% |
| AAPL231117P00220000 | 2023-08-04 9:31AM EDT | 220.00 | 35.00 | 29.75 | 31.20 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL231117P00225000 | 2023-08-14 10:42AM EDT | 225.00 | 45.50 | 49.10 | 51.85 | 0.00 | - | 1 | 0 | 49.23% |
| AAPL231117P00230000 | 2023-07-03 9:30AM EDT | 230.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231117P00240000 | 2023-07-10 3:21PM EDT | 240.00 | 51.70 | 60.20 | 62.70 | 0.00 | - | 74 | 0 | 0.00% |
| AAPL231117P00250000 | 2023-09-11 10:47AM EDT | 250.00 | 72.35 | 74.05 | 76.10 | 0.00 | - | 1 | 0 | 55.42% |
| AAPL231117P00255000 | 2023-07-26 3:24PM EDT | 255.00 | 60.42 | 74.80 | 77.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL231117P00260000 | 2023-08-22 11:55AM EDT | 260.00 | 83.36 | 85.50 | 86.95 | 0.00 | - | - | 0 | 61.60% |
| AAPL231117P00270000 | 2023-06-07 9:30AM EDT | 270.00 | 91.58 | 77.95 | 79.85 | 0.00 | - | - | 0 | 0.00% |
| AAPL231117P00290000 | 2023-08-18 3:21PM EDT | 290.00 | 115.63 | 113.80 | 116.35 | 0.00 | - | 4 | 0 | 75.83% |
| AAPL231117P00300000 | 2023-08-24 2:05PM EDT | 300.00 | 122.40 | 124.55 | 126.05 | 0.00 | - | 1 | 0 | 55.37% |
© 2023 Yahoo. All rights reserved.
