Singapore markets open in 8 hours 3 minutes
Straits Times Index
3,090.31 +17.32 (+0.56%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.61 (+0.82%) Nasdaq
14,305.03 +78.81 (+0.55%) Bitcoin USD
39,740.91 +998.30 (+2.58%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00065000 | 2023-12-01 2:49PM EST | 65.00 | 126.25 | 126.15 | 126.50 | +2.40 | +1.94% | 30 | 58 | 225.78% |
| AAPL231215C00070000 | 2023-11-09 9:56AM EST | 70.00 | 113.25 | 121.20 | 121.65 | 0.00 | - | 4 | 121 | 232.03% |
| AAPL231215C00075000 | 2023-11-08 10:31AM EST | 75.00 | 107.78 | 116.20 | 116.55 | 0.00 | - | 10 | 248 | 208.59% |
| AAPL231215C00080000 | 2023-11-30 3:50PM EST | 80.00 | 109.65 | 111.20 | 111.55 | 0.00 | - | 1 | 205 | 194.92% |
| AAPL231215C00085000 | 2023-11-30 3:50PM EST | 85.00 | 104.70 | 106.20 | 106.55 | 0.00 | - | 2 | 559 | 182.42% |
| AAPL231215C00090000 | 2023-11-28 11:19AM EST | 90.00 | 100.75 | 101.25 | 101.60 | 0.00 | - | 7 | 800 | 177.54% |
| AAPL231215C00095000 | 2023-11-17 10:28AM EST | 95.00 | 94.75 | 96.25 | 96.60 | 0.00 | - | 1 | 570 | 165.82% |
| AAPL231215C00100000 | 2023-12-01 1:43PM EST | 100.00 | 91.15 | 91.25 | 91.60 | +1.30 | +1.45% | 19 | 1,048 | 154.69% |
| AAPL231215C00105000 | 2023-11-21 10:07AM EST | 105.00 | 86.40 | 86.25 | 86.60 | 0.00 | - | 1 | 221 | 144.14% |
| AAPL231215C00110000 | 2023-11-30 3:44PM EST | 110.00 | 81.45 | 81.30 | 81.60 | +1.85 | +2.32% | 10 | 522 | 136.33% |
| AAPL231215C00115000 | 2023-11-29 10:57AM EST | 115.00 | 76.33 | 76.30 | 76.65 | 0.00 | - | 5 | 1,008 | 128.61% |
| AAPL231215C00120000 | 2023-11-30 3:50PM EST | 120.00 | 69.65 | 71.30 | 71.65 | 0.00 | - | 1 | 165 | 118.95% |
| AAPL231215C00125000 | 2023-11-29 11:19AM EST | 125.00 | 65.53 | 66.30 | 66.65 | 0.00 | - | 4 | 431 | 109.77% |
| AAPL231215C00130000 | 2023-12-01 3:58PM EST | 130.00 | 61.65 | 61.30 | 61.65 | +1.41 | +2.34% | 48 | 1,543 | 100.78% |
| AAPL231215C00135000 | 2023-12-01 3:39PM EST | 135.00 | 56.40 | 56.35 | 56.70 | +2.44 | +4.52% | 7 | 2,302 | 95.02% |
| AAPL231215C00140000 | 2023-12-01 2:34PM EST | 140.00 | 51.60 | 51.35 | 51.70 | +1.70 | +3.41% | 16 | 5,361 | 86.43% |
| AAPL231215C00145000 | 2023-12-01 1:03PM EST | 145.00 | 46.70 | 46.40 | 46.70 | +2.38 | +5.37% | 106 | 2,883 | 79.10% |
| AAPL231215C00150000 | 2023-12-01 3:26PM EST | 150.00 | 41.44 | 41.40 | 41.70 | +1.90 | +4.81% | 28 | 8,486 | 70.85% |
| AAPL231215C00155000 | 2023-12-01 3:28PM EST | 155.00 | 36.30 | 36.30 | 36.75 | +2.50 | +7.40% | 61 | 8,684 | 61.77% |
| AAPL231215C00157500 | 2023-11-30 12:18PM EST | 157.50 | 31.35 | 33.95 | 34.25 | 0.00 | - | 5 | 6 | 60.45% |
| AAPL231215C00160000 | 2023-12-01 3:53PM EST | 160.00 | 31.65 | 31.45 | 31.90 | +1.30 | +4.28% | 85 | 23,894 | 58.55% |
| AAPL231215C00165000 | 2023-12-01 1:31PM EST | 165.00 | 26.53 | 26.45 | 26.80 | +2.68 | +11.24% | 141 | 13,696 | 53.22% |
| AAPL231215C00167500 | 2023-11-30 3:50PM EST | 167.50 | 22.35 | 23.95 | 24.30 | 0.00 | - | 4 | 13 | 48.93% |
| AAPL231215C00170000 | 2023-12-01 3:56PM EST | 170.00 | 21.75 | 21.50 | 21.85 | +1.74 | +8.70% | 290 | 32,588 | 45.61% |
| AAPL231215C00172500 | 2023-12-01 11:03AM EST | 172.50 | 18.73 | 19.00 | 19.35 | +1.33 | +7.64% | 1 | 28 | 41.24% |
| AAPL231215C00175000 | 2023-12-01 3:58PM EST | 175.00 | 16.85 | 16.55 | 16.95 | +1.20 | +7.67% | 184 | 30,662 | 38.43% |
| AAPL231215C00177500 | 2023-12-01 3:45PM EST | 177.50 | 14.35 | 14.10 | 14.50 | +1.84 | +14.71% | 181 | 62 | 34.60% |
| AAPL231215C00180000 | 2023-12-01 3:59PM EST | 180.00 | 11.74 | 11.65 | 11.90 | +1.09 | +10.23% | 392 | 44,381 | 28.64% |
| AAPL231215C00182500 | 2023-12-01 3:59PM EST | 182.50 | 9.35 | 9.35 | 9.60 | +1.50 | +19.11% | 612 | 456 | 26.29% |
| AAPL231215C00185000 | 2023-12-01 3:58PM EST | 185.00 | 7.15 | 7.10 | 7.30 | +0.75 | +11.72% | 2,467 | 31,537 | 23.15% |
| AAPL231215C00187500 | 2023-12-01 3:58PM EST | 187.50 | 5.22 | 5.05 | 5.20 | +0.77 | +17.30% | 940 | 12,027 | 20.78% |
| AAPL231215C00190000 | 2023-12-01 3:59PM EST | 190.00 | 3.30 | 3.30 | 3.40 | +0.52 | +18.71% | 5,482 | 72,408 | 19.06% |
| AAPL231215C00192500 | 2023-12-01 3:59PM EST | 192.50 | 1.89 | 1.90 | 1.94 | +0.35 | +22.73% | 7,506 | 13,112 | 17.44% |
| AAPL231215C00195000 | 2023-12-01 3:59PM EST | 195.00 | 0.96 | 0.96 | 0.99 | +0.18 | +23.08% | 9,326 | 42,812 | 16.64% |
| AAPL231215C00197500 | 2023-12-01 3:57PM EST | 197.50 | 0.43 | 0.43 | 0.45 | +0.09 | +26.47% | 2,652 | 6,385 | 16.24% |
| AAPL231215C00200000 | 2023-12-01 3:58PM EST | 200.00 | 0.19 | 0.19 | 0.20 | +0.02 | +11.76% | 4,520 | 62,157 | 16.41% |
| AAPL231215C00202500 | 2023-12-01 3:54PM EST | 202.50 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 559 | 2,621 | 17.19% |
| AAPL231215C00205000 | 2023-12-01 3:23PM EST | 205.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 8,374 | 50,877 | 18.46% |
| AAPL231215C00207500 | 2023-12-01 3:58PM EST | 207.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 69 | 320 | 19.92% |
| AAPL231215C00210000 | 2023-12-01 3:54PM EST | 210.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 735 | 23,721 | 21.49% |
| AAPL231215C00212500 | 2023-12-01 3:20PM EST | 212.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 167 | 22.66% |
| AAPL231215C00215000 | 2023-12-01 2:14PM EST | 215.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 175 | 15,891 | 25.00% |
| AAPL231215C00220000 | 2023-12-01 2:31PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 18,466 | 27.34% |
| AAPL231215C00225000 | 2023-11-30 1:45PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18,493 | 31.25% |
| AAPL231215C00230000 | 2023-12-01 12:09PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 13,211 | 34.77% |
| AAPL231215C00235000 | 2023-11-29 10:16AM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,213 | 38.28% |
| AAPL231215C00240000 | 2023-11-22 1:57PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,216 | 42.19% |
| AAPL231215C00245000 | 2023-11-16 10:01AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,979 | 45.31% |
| AAPL231215C00250000 | 2023-11-28 2:08PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,191 | 48.44% |
| AAPL231215C00255000 | 2023-11-10 9:42AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 509 | 51.56% |
| AAPL231215C00260000 | 2023-11-01 1:45PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,787 | 51.56% |
| AAPL231215C00265000 | 2023-11-01 1:45PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,825 | 54.69% |
| AAPL231215C00270000 | 2023-11-01 1:44PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,056 | 57.81% |
| AAPL231215C00275000 | 2023-10-12 8:34AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,112 | 59.38% |
| AAPL231215C00280000 | 2023-11-03 8:39AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 1,392 | 62.50% |
| AAPL231215C00285000 | 2023-10-10 11:27AM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 265 | 65.63% |
| AAPL231215C00290000 | 2023-10-10 8:37AM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 934 | 50.00% |
| AAPL231215C00295000 | 2023-11-28 10:56AM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,851 | 70.31% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00065000 | 2023-11-13 10:46AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,892 | 175.00% |
| AAPL231215P00070000 | 2023-11-03 2:50PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 3,949 | 162.50% |
| AAPL231215P00075000 | 2023-11-30 3:05PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,202 | 150.00% |
| AAPL231215P00080000 | 2023-12-01 9:30AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,726 | 143.75% |
| AAPL231215P00085000 | 2023-12-01 9:30AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,007 | 131.25% |
| AAPL231215P00090000 | 2023-12-01 9:41AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 4,154 | 125.00% |
| AAPL231215P00095000 | 2023-12-01 12:03PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,770 | 115.63% |
| AAPL231215P00100000 | 2023-12-01 3:59PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,302 | 12,796 | 106.25% |
| AAPL231215P00105000 | 2023-12-01 3:32PM EST | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 231 | 5,619 | 104.69% |
| AAPL231215P00110000 | 2023-12-01 3:32PM EST | 110.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 787 | 9,464 | 96.88% |
| AAPL231215P00115000 | 2023-12-01 3:32PM EST | 115.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 436 | 6,777 | 90.63% |
| AAPL231215P00120000 | 2023-12-01 9:30AM EST | 120.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 8,240 | 85.94% |
| AAPL231215P00125000 | 2023-12-01 12:44PM EST | 125.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 62 | 24,442 | 78.91% |
| AAPL231215P00130000 | 2023-12-01 3:58PM EST | 130.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 323 | 9,261 | 72.66% |
| AAPL231215P00135000 | 2023-12-01 3:06PM EST | 135.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 543 | 132,883 | 69.53% |
| AAPL231215P00140000 | 2023-12-01 3:53PM EST | 140.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 15,657 | 60.94% |
| AAPL231215P00145000 | 2023-12-01 1:56PM EST | 145.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,049 | 17,428 | 58.20% |
| AAPL231215P00150000 | 2023-12-01 2:44PM EST | 150.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 293 | 35,600 | 52.73% |
| AAPL231215P00155000 | 2023-12-01 3:59PM EST | 155.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 330 | 28,556 | 47.66% |
| AAPL231215P00157500 | 2023-12-01 3:55PM EST | 157.50 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 62 | 531 | 45.31% |
| AAPL231215P00160000 | 2023-12-01 3:45PM EST | 160.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 2,713 | 63,745 | 42.19% |
| AAPL231215P00162500 | 2023-12-01 3:57PM EST | 162.50 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 87 | 726 | 39.75% |
| AAPL231215P00165000 | 2023-12-01 3:56PM EST | 165.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 2,599 | 44,099 | 36.52% |
| AAPL231215P00167500 | 2023-12-01 3:35PM EST | 167.50 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 31 | 1,536 | 33.89% |
| AAPL231215P00170000 | 2023-12-01 3:50PM EST | 170.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 489 | 63,584 | 31.15% |
| AAPL231215P00172500 | 2023-12-01 3:26PM EST | 172.50 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 162 | 5,700 | 28.32% |
| AAPL231215P00175000 | 2023-12-01 3:52PM EST | 175.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 1,769 | 59,614 | 25.78% |
| AAPL231215P00177500 | 2023-12-01 3:55PM EST | 177.50 | 0.15 | 0.15 | 0.16 | -0.09 | -37.50% | 3,624 | 4,423 | 23.63% |
| AAPL231215P00180000 | 2023-12-01 3:59PM EST | 180.00 | 0.23 | 0.22 | 0.23 | -0.10 | -30.30% | 10,440 | 91,454 | 21.63% |
| AAPL231215P00182500 | 2023-12-01 3:52PM EST | 182.50 | 0.35 | 0.34 | 0.35 | -0.18 | -33.96% | 3,257 | 7,450 | 19.78% |
| AAPL231215P00185000 | 2023-12-01 3:59PM EST | 185.00 | 0.56 | 0.56 | 0.58 | -0.29 | -34.12% | 6,792 | 34,945 | 18.26% |
| AAPL231215P00187500 | 2023-12-01 3:59PM EST | 187.50 | 1.03 | 0.98 | 1.01 | -0.36 | -25.90% | 4,753 | 13,774 | 17.09% |
| AAPL231215P00190000 | 2023-12-01 3:59PM EST | 190.00 | 1.74 | 1.68 | 1.73 | -0.54 | -23.68% | 15,818 | 23,186 | 16.00% |
| AAPL231215P00192500 | 2023-12-01 3:59PM EST | 192.50 | 2.89 | 2.78 | 2.84 | -0.86 | -22.93% | 2,455 | 5,233 | 14.89% |
| AAPL231215P00195000 | 2023-12-01 3:58PM EST | 195.00 | 4.30 | 4.35 | 4.50 | -1.30 | -23.21% | 351 | 11,485 | 14.50% |
| AAPL231215P00197500 | 2023-12-01 3:59PM EST | 197.50 | 6.40 | 6.30 | 6.60 | -2.40 | -27.27% | 15 | 172 | 14.87% |
| AAPL231215P00200000 | 2023-12-01 3:50PM EST | 200.00 | 8.80 | 8.60 | 9.00 | -1.79 | -16.90% | 73 | 312 | 17.14% |
| AAPL231215P00202500 | 2023-11-27 9:38AM EST | 202.50 | 13.03 | 11.05 | 11.50 | 0.00 | - | 1 | 0 | 20.63% |
| AAPL231215P00205000 | 2023-12-01 3:01PM EST | 205.00 | 13.95 | 13.55 | 14.00 | -2.15 | -13.35% | 121 | 48 | 23.93% |
| AAPL231215P00210000 | 2023-11-30 3:26PM EST | 210.00 | 21.25 | 18.55 | 19.00 | 0.00 | - | 3 | 2 | 30.23% |
| AAPL231215P00215000 | 2023-11-29 3:34PM EST | 215.00 | 25.99 | 23.55 | 24.00 | 0.00 | - | 3 | 0 | 36.08% |
| AAPL231215P00220000 | 2023-11-22 3:09PM EST | 220.00 | 28.65 | 28.60 | 29.00 | 0.00 | - | 1 | 0 | 41.65% |
| AAPL231215P00225000 | 2023-10-04 2:25PM EST | 225.00 | 51.15 | 47.80 | 48.90 | 0.00 | - | 6 | 0 | 182.08% |
| AAPL231215P00230000 | 2023-11-03 1:30PM EST | 230.00 | 54.25 | 38.60 | 39.00 | 0.00 | - | 7 | 0 | 52.05% |
| AAPL231215P00235000 | 2023-11-01 9:00AM EST | 235.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215P00240000 | 2023-09-12 8:59AM EST | 240.00 | 61.10 | 57.85 | 58.85 | 0.00 | - | 4 | 0 | 169.76% |
| AAPL231215P00250000 | 2023-12-01 3:01PM EST | 250.00 | 58.95 | 58.60 | 59.00 | -2.15 | -3.52% | 91 | 10 | 55.86% |
| AAPL231215P00255000 | 2023-11-27 3:48PM EST | 255.00 | 65.22 | 63.60 | 64.00 | 0.00 | - | 10 | 0 | 59.38% |
| AAPL231215P00260000 | 2023-10-19 2:38PM EST | 260.00 | 84.27 | 70.10 | 70.40 | 0.00 | - | 4 | 0 | 111.33% |
| AAPL231215P00270000 | 2023-05-08 2:22PM EST | 270.00 | 96.55 | 90.30 | 94.10 | 0.00 | - | - | 0 | 243.21% |
| AAPL231215P00275000 | 2023-10-02 9:48AM EST | 275.00 | 101.50 | 100.75 | 101.30 | 0.00 | - | - | 0 | 279.41% |
| AAPL231215P00280000 | 2023-11-03 9:00AM EST | 280.00 | 104.45 | 88.60 | 89.00 | 0.00 | - | 1 | 0 | 76.17% |
| AAPL231215P00285000 | 2023-11-22 3:09PM EST | 285.00 | 93.60 | 93.60 | 94.00 | 0.00 | - | 1 | 0 | 79.30% |
| AAPL231215P00290000 | 2023-09-11 11:09AM EST | 290.00 | 111.40 | 109.70 | 110.75 | 0.00 | - | 1 | 0 | 251.17% |
| AAPL231215P00295000 | 2023-09-13 1:49PM EST | 295.00 | 120.00 | 115.25 | 116.75 | 0.00 | - | - | 0 | 263.33% |
© 2023 Yahoo. All rights reserved.