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
28,364.35 -76.75 (-0.27%) 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 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00065000 | 2023-03-06 11:28AM EDT | 65.00 | 92.30 | 99.15 | 103.70 | 0.00 | - | 2 | 6 | 70.92% |
| AAPL231215C00070000 | 2023-03-01 10:31AM EDT | 70.00 | 79.70 | 94.50 | 98.60 | 0.00 | - | 7 | 127 | 67.04% |
| AAPL231215C00075000 | 2023-03-29 3:46PM EDT | 75.00 | 88.15 | 90.00 | 94.20 | 0.00 | - | 1 | 122 | 66.66% |
| AAPL231215C00080000 | 2023-03-15 12:27PM EDT | 80.00 | 73.30 | 85.00 | 89.15 | 0.00 | - | 3 | 52 | 61.77% |
| AAPL231215C00085000 | 2023-02-08 4:46PM EDT | 85.00 | 70.56 | 66.60 | 67.85 | 0.00 | - | 1 | 21 | 0.00% |
| AAPL231215C00090000 | 2023-03-28 11:58AM EDT | 90.00 | 70.25 | 75.50 | 79.75 | 0.00 | - | 1 | 560 | 56.46% |
| AAPL231215C00095000 | 2023-03-28 2:20PM EDT | 95.00 | 65.37 | 71.00 | 75.50 | 0.00 | - | 1 | 440 | 55.53% |
| AAPL231215C00100000 | 2023-03-23 2:15PM EDT | 100.00 | 63.71 | 66.40 | 70.70 | 0.00 | - | 245 | 904 | 52.78% |
| AAPL231215C00105000 | 2023-03-29 10:42AM EDT | 105.00 | 59.38 | 62.10 | 66.35 | 0.00 | - | 15 | 171 | 51.54% |
| AAPL231215C00110000 | 2023-03-31 1:38PM EDT | 110.00 | 58.50 | 57.60 | 61.90 | +3.05 | +5.50% | 10 | 295 | 56.84% |
| AAPL231215C00115000 | 2023-03-29 3:45PM EDT | 115.00 | 51.61 | 53.15 | 57.50 | 0.00 | - | 1 | 226 | 54.34% |
| AAPL231215C00120000 | 2023-03-23 12:47PM EDT | 120.00 | 47.00 | 49.45 | 51.00 | 0.00 | - | 3 | 158 | 45.61% |
| AAPL231215C00125000 | 2023-03-31 11:25AM EDT | 125.00 | 45.00 | 44.55 | 47.00 | +0.68 | +1.53% | 5 | 435 | 44.51% |
| AAPL231215C00130000 | 2023-03-30 10:50AM EDT | 130.00 | 40.01 | 42.00 | 42.90 | 0.00 | - | 3 | 852 | 42.87% |
| AAPL231215C00135000 | 2023-03-31 2:11PM EDT | 135.00 | 37.55 | 36.35 | 39.05 | +3.45 | +10.12% | 5 | 2,347 | 41.62% |
| AAPL231215C00140000 | 2023-03-31 3:48PM EDT | 140.00 | 34.00 | 32.85 | 34.70 | +1.47 | +4.52% | 1 | 5,952 | 38.99% |
| AAPL231215C00145000 | 2023-03-30 3:38PM EDT | 145.00 | 30.30 | 28.85 | 31.20 | +1.40 | +4.84% | 1 | 2,666 | 38.05% |
| AAPL231215C00150000 | 2023-03-31 3:58PM EDT | 150.00 | 27.25 | 26.80 | 27.35 | +1.95 | +7.71% | 66 | 7,985 | 36.08% |
| AAPL231215C00155000 | 2023-03-31 3:55PM EDT | 155.00 | 23.75 | 23.15 | 24.00 | +1.65 | +7.47% | 213 | 5,536 | 34.86% |
| AAPL231215C00160000 | 2023-03-31 3:51PM EDT | 160.00 | 20.53 | 20.00 | 20.80 | +1.43 | +7.49% | 111 | 8,696 | 33.59% |
| AAPL231215C00165000 | 2023-03-31 3:58PM EDT | 165.00 | 17.64 | 15.95 | 17.85 | +1.37 | +8.42% | 138 | 3,211 | 32.44% |
| AAPL231215C00170000 | 2023-03-31 3:43PM EDT | 170.00 | 14.73 | 14.60 | 15.00 | +0.98 | +7.13% | 195 | 8,424 | 31.12% |
| AAPL231215C00175000 | 2023-03-31 3:48PM EDT | 175.00 | 12.06 | 11.55 | 12.65 | +0.81 | +7.20% | 899 | 15,551 | 30.31% |
| AAPL231215C00180000 | 2023-03-31 3:55PM EDT | 180.00 | 10.30 | 9.35 | 10.45 | +1.03 | +11.11% | 1,120 | 5,457 | 29.37% |
| AAPL231215C00185000 | 2023-03-31 3:47PM EDT | 185.00 | 8.20 | 8.15 | 8.45 | +0.75 | +10.07% | 144 | 2,816 | 28.38% |
| AAPL231215C00190000 | 2023-03-31 3:33PM EDT | 190.00 | 6.73 | 6.50 | 6.85 | +0.70 | +11.61% | 134 | 5,795 | 27.73% |
| AAPL231215C00195000 | 2023-03-31 3:08PM EDT | 195.00 | 5.25 | 5.15 | 5.45 | +0.50 | +10.53% | 142 | 1,112 | 27.05% |
| AAPL231215C00200000 | 2023-03-31 3:58PM EDT | 200.00 | 4.19 | 3.30 | 4.30 | +0.49 | +13.24% | 104 | 12,195 | 26.48% |
| AAPL231215C00205000 | 2023-03-31 3:58PM EDT | 205.00 | 3.26 | 2.86 | 3.35 | +0.45 | +16.01% | 19 | 2,014 | 25.96% |
| AAPL231215C00210000 | 2023-03-31 3:54PM EDT | 210.00 | 2.42 | 2.22 | 2.59 | +0.26 | +12.04% | 18 | 4,645 | 25.52% |
| AAPL231215C00215000 | 2023-03-31 3:39PM EDT | 215.00 | 1.86 | 1.72 | 1.97 | +0.27 | +16.98% | 158 | 1,139 | 25.09% |
| AAPL231215C00220000 | 2023-03-31 3:59PM EDT | 220.00 | 1.42 | 1.25 | 1.45 | +0.22 | +18.33% | 66 | 1,272 | 24.56% |
| AAPL231215C00225000 | 2023-03-31 2:07PM EDT | 225.00 | 1.02 | 0.91 | 1.09 | +0.17 | +20.00% | 14 | 615 | 24.27% |
| AAPL231215C00230000 | 2023-03-31 2:41PM EDT | 230.00 | 0.79 | 0.66 | 0.87 | +0.28 | +54.90% | 1 | 820 | 24.35% |
| AAPL231215C00235000 | 2023-03-28 1:41PM EDT | 235.00 | 0.39 | 0.46 | 0.67 | 0.00 | - | 297 | 551 | 24.27% |
| AAPL231215C00240000 | 2023-03-31 10:59AM EDT | 240.00 | 0.40 | 0.31 | 0.50 | +0.01 | +2.56% | 37 | 260 | 24.07% |
| AAPL231215C00245000 | 2023-03-31 3:19PM EDT | 245.00 | 0.36 | 0.26 | 0.37 | +0.09 | +33.33% | 167 | 575 | 23.90% |
| AAPL231215C00250000 | 2023-03-31 1:52PM EDT | 250.00 | 0.25 | 0.21 | 0.33 | +0.01 | +4.17% | 800 | 149 | 24.44% |
| AAPL231215C00255000 | 2023-03-27 9:49AM EDT | 255.00 | 0.19 | 0.16 | 0.26 | 0.00 | - | 40 | 64 | 24.49% |
| AAPL231215C00260000 | 2023-03-30 12:01PM EDT | 260.00 | 0.19 | 0.11 | 0.19 | 0.00 | - | 1 | 506 | 24.32% |
| AAPL231215C00265000 | 2023-03-29 3:18PM EDT | 265.00 | 0.09 | 0.05 | 0.18 | 0.00 | - | 6 | 133 | 24.95% |
| AAPL231215C00270000 | 2023-03-29 3:19PM EDT | 270.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 7 | 187 | 25.39% |
| AAPL231215C00275000 | 2023-03-21 2:43PM EDT | 275.00 | 0.13 | 0.01 | 0.14 | 0.00 | - | 4 | 16 | 25.73% |
| AAPL231215C00280000 | 2023-03-21 9:43AM EDT | 280.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 61 | 26.03% |
| AAPL231215C00285000 | 2022-12-22 11:59AM EDT | 285.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | - | 1 | 30.15% |
| AAPL231215C00290000 | 2023-03-29 10:36AM EDT | 290.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 16 | 27.20% |
| AAPL231215C00295000 | 2023-03-21 10:10AM EDT | 295.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 246 | 27.59% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00065000 | 2023-03-31 3:05PM EDT | 65.00 | 0.23 | 0.22 | 0.28 | -0.04 | -14.81% | 8 | 522 | 51.56% |
| AAPL231215P00070000 | 2023-03-30 9:51AM EDT | 70.00 | 0.27 | 0.21 | 0.35 | 0.00 | - | 2 | 3,240 | 50.24% |
| AAPL231215P00075000 | 2023-03-31 10:49AM EDT | 75.00 | 0.38 | 0.29 | 0.42 | -0.04 | -9.52% | 46 | 1,230 | 47.90% |
| AAPL231215P00080000 | 2023-03-31 3:18PM EDT | 80.00 | 0.47 | 0.39 | 0.52 | -0.01 | -2.08% | 2 | 1,734 | 45.97% |
| AAPL231215P00085000 | 2023-03-31 3:44PM EDT | 85.00 | 0.59 | 0.50 | 0.63 | -0.13 | -18.06% | 21 | 822 | 43.99% |
| AAPL231215P00090000 | 2023-03-31 3:12PM EDT | 90.00 | 0.75 | 0.65 | 0.80 | -0.03 | -3.85% | 6 | 1,393 | 42.53% |
| AAPL231215P00095000 | 2023-03-31 11:50AM EDT | 95.00 | 0.92 | 0.84 | 0.98 | -0.11 | -10.68% | 9 | 2,022 | 40.89% |
| AAPL231215P00100000 | 2023-03-31 3:20PM EDT | 100.00 | 1.12 | 1.08 | 1.21 | -0.14 | -11.11% | 287 | 7,725 | 39.43% |
| AAPL231215P00105000 | 2023-03-31 2:41PM EDT | 105.00 | 1.43 | 1.33 | 1.46 | -0.25 | -14.88% | 24 | 1,903 | 37.85% |
| AAPL231215P00110000 | 2023-03-31 3:24PM EDT | 110.00 | 1.74 | 1.66 | 1.82 | -0.26 | -13.00% | 55 | 13,688 | 36.66% |
| AAPL231215P00115000 | 2023-03-31 1:48PM EDT | 115.00 | 2.20 | 2.05 | 2.22 | -0.19 | -7.95% | 10 | 3,533 | 35.35% |
| AAPL231215P00120000 | 2023-03-31 1:42PM EDT | 120.00 | 2.83 | 2.54 | 2.73 | -0.14 | -4.71% | 93 | 4,833 | 34.22% |
| AAPL231215P00125000 | 2023-03-31 2:20PM EDT | 125.00 | 3.30 | 3.05 | 3.30 | -0.29 | -8.08% | 5 | 4,825 | 32.98% |
| AAPL231215P00130000 | 2023-03-31 2:20PM EDT | 130.00 | 4.03 | 3.75 | 4.00 | -0.37 | -8.41% | 105 | 4,223 | 31.85% |
| AAPL231215P00135000 | 2023-03-30 1:50PM EDT | 135.00 | 5.00 | 4.60 | 4.85 | -0.40 | -7.41% | 1 | 3,069 | 30.81% |
| AAPL231215P00140000 | 2023-03-31 3:57PM EDT | 140.00 | 5.72 | 5.60 | 5.80 | -0.62 | -9.78% | 282 | 7,910 | 29.67% |
| AAPL231215P00145000 | 2023-03-31 3:19PM EDT | 145.00 | 6.83 | 6.60 | 7.05 | -0.69 | -9.18% | 56 | 5,556 | 28.86% |
| AAPL231215P00150000 | 2023-03-31 3:57PM EDT | 150.00 | 8.05 | 7.85 | 8.35 | -0.90 | -10.06% | 49 | 4,440 | 27.75% |
| AAPL231215P00155000 | 2023-03-31 9:49AM EDT | 155.00 | 10.15 | 9.45 | 9.75 | -0.47 | -4.43% | 1 | 2,758 | 26.45% |
| AAPL231215P00160000 | 2023-03-31 3:52PM EDT | 160.00 | 11.55 | 9.85 | 11.50 | -0.95 | -7.60% | 42 | 4,340 | 25.41% |
| AAPL231215P00165000 | 2023-03-31 3:54PM EDT | 165.00 | 13.49 | 13.05 | 14.80 | -1.01 | -6.97% | 9 | 446 | 26.73% |
| AAPL231215P00170000 | 2023-03-31 2:57PM EDT | 170.00 | 15.93 | 15.15 | 15.80 | -1.13 | -6.62% | 2 | 752 | 23.36% |
| AAPL231215P00175000 | 2023-03-31 2:35PM EDT | 175.00 | 18.46 | 17.70 | 18.35 | -1.27 | -6.44% | 1 | 959 | 22.27% |
| AAPL231215P00180000 | 2023-03-31 12:49PM EDT | 180.00 | 21.53 | 20.50 | 22.80 | -1.47 | -6.39% | 18 | 416 | 24.23% |
| AAPL231215P00185000 | 2023-03-31 2:06PM EDT | 185.00 | 24.58 | 23.60 | 26.10 | -1.50 | -5.75% | 8 | 216 | 23.57% |
| AAPL231215P00190000 | 2023-03-31 2:06PM EDT | 190.00 | 28.16 | 27.05 | 29.75 | -1.62 | -5.44% | 17 | 72 | 23.11% |
| AAPL231215P00195000 | 2023-03-28 1:05PM EDT | 195.00 | 38.84 | 29.70 | 32.00 | 0.00 | - | 2 | 2 | 18.25% |
| AAPL231215P00200000 | 2023-03-28 9:30AM EDT | 200.00 | 42.10 | 34.25 | 36.35 | 0.00 | - | 1 | 2 | 17.80% |
| AAPL231215P00205000 | 2023-03-24 10:39AM EDT | 205.00 | 46.01 | 38.20 | 42.50 | 0.00 | - | 1 | 1 | 23.31% |
| AAPL231215P00215000 | 2022-12-27 10:47AM EDT | 215.00 | 85.10 | 70.30 | 71.55 | 0.00 | - | - | 0 | 65.75% |
| AAPL231215P00220000 | 2023-02-09 10:57AM EDT | 220.00 | 66.67 | 70.85 | 72.05 | 0.00 | - | 15 | 0 | 59.38% |
| AAPL231215P00235000 | 2022-12-20 12:08PM EDT | 235.00 | 103.00 | 99.10 | 100.35 | 0.00 | - | - | 0 | 89.58% |
| AAPL231215P00285000 | 2023-01-30 10:31AM EDT | 285.00 | 139.56 | 136.20 | 140.45 | 0.00 | - | 1 | 0 | 83.39% |
| AAPL231215P00290000 | 2023-01-27 10:30AM EDT | 290.00 | 146.34 | 141.90 | 144.65 | 0.00 | - | 1 | 0 | 84.55% |
© 2023 Yahoo. All rights reserved.
