Singapore markets open in 7 hours 24 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,557.01 +6.58 (+0.14%) Dow
35,433.28 +99.81 (+0.28%) Nasdaq
14,268.18 +27.15 (+0.19%) Bitcoin USD
38,106.24 +1,015.84 (+2.74%) CMC Crypto 200
788.46 +23.77 (+3.11%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119C00050000 | 2023-11-27 11:34AM EST | 50.00 | 139.70 | 140.85 | 141.30 | 0.00 | - | 1 | 16,867 | 180.18% |
| AAPL240119C00055000 | 2023-11-22 3:09PM EST | 55.00 | 136.80 | 135.90 | 136.35 | 0.00 | - | 1 | 3,355 | 170.07% |
| AAPL240119C00060000 | 2023-11-15 11:51AM EST | 60.00 | 129.56 | 130.95 | 131.45 | 0.00 | - | 38 | 1,817 | 161.67% |
| AAPL240119C00065000 | 2023-11-21 3:17PM EST | 65.00 | 126.31 | 125.95 | 126.45 | 0.00 | - | 40 | 1,875 | 151.17% |
| AAPL240119C00070000 | 2023-11-15 9:30AM EST | 70.00 | 118.50 | 120.95 | 121.55 | 0.00 | - | 1 | 2,035 | 143.12% |
| AAPL240119C00075000 | 2023-11-27 3:54PM EST | 75.00 | 116.00 | 116.10 | 116.45 | +0.48 | +0.42% | 1 | 2,345 | 134.77% |
| AAPL240119C00080000 | 2023-11-21 3:59PM EST | 80.00 | 111.40 | 111.10 | 111.60 | -0.10 | -0.09% | 2 | 1,375 | 128.32% |
| AAPL240119C00085000 | 2023-11-27 11:55AM EST | 85.00 | 106.00 | 106.25 | 106.50 | 0.00 | - | 1 | 880 | 120.85% |
| AAPL240119C00090000 | 2023-11-22 9:30AM EST | 90.00 | 103.00 | 101.35 | 101.60 | 0.00 | - | 5 | 1,808 | 115.43% |
| AAPL240119C00095000 | 2023-11-27 12:55PM EST | 95.00 | 96.32 | 96.35 | 96.60 | 0.00 | - | 1 | 3,201 | 108.06% |
| AAPL240119C00100000 | 2023-11-27 3:59PM EST | 100.00 | 90.75 | 91.35 | 91.60 | 0.00 | - | 4 | 6,962 | 101.07% |
| AAPL240119C00105000 | 2023-11-27 3:40PM EST | 105.00 | 85.97 | 86.40 | 86.70 | 0.00 | - | 1 | 1,591 | 95.75% |
| AAPL240119C00110000 | 2023-11-28 12:19PM EST | 110.00 | 81.60 | 81.55 | 81.75 | +0.15 | +0.18% | 2 | 3,581 | 90.97% |
| AAPL240119C00115000 | 2023-11-27 12:55PM EST | 115.00 | 76.52 | 76.50 | 76.75 | 0.00 | - | 1 | 1,841 | 84.30% |
| AAPL240119C00120000 | 2023-11-28 9:58AM EST | 120.00 | 70.79 | 71.60 | 71.80 | -0.11 | -0.16% | 3 | 8,564 | 79.37% |
| AAPL240119C00125000 | 2023-11-24 10:13AM EST | 125.00 | 66.00 | 66.65 | 66.90 | 0.00 | - | 1 | 8,995 | 74.49% |
| AAPL240119C00130000 | 2023-11-28 11:07AM EST | 130.00 | 61.85 | 61.75 | 62.00 | +0.29 | +0.47% | 1 | 6,063 | 69.97% |
| AAPL240119C00135000 | 2023-11-28 11:45AM EST | 135.00 | 56.85 | 56.75 | 57.00 | +0.86 | +1.54% | 3 | 7,878 | 64.36% |
| AAPL240119C00140000 | 2023-11-28 10:47AM EST | 140.00 | 51.75 | 51.85 | 52.05 | +0.70 | +1.37% | 7 | 13,812 | 59.64% |
| AAPL240119C00145000 | 2023-11-27 3:57PM EST | 145.00 | 46.14 | 46.95 | 47.15 | 0.00 | - | 25 | 12,184 | 55.20% |
| AAPL240119C00150000 | 2023-11-28 11:06AM EST | 150.00 | 42.45 | 41.95 | 42.20 | +0.70 | +1.68% | 36 | 32,492 | 50.09% |
| AAPL240119C00155000 | 2023-11-28 10:51AM EST | 155.00 | 36.85 | 37.10 | 37.30 | +0.08 | +0.22% | 8 | 10,479 | 46.57% |
| AAPL240119C00160000 | 2023-11-28 12:20PM EST | 160.00 | 32.20 | 32.20 | 32.40 | +0.75 | +2.38% | 81 | 22,825 | 41.94% |
| AAPL240119C00165000 | 2023-11-28 12:02PM EST | 165.00 | 27.52 | 27.30 | 27.55 | +0.97 | +3.65% | 9 | 17,383 | 37.54% |
| AAPL240119C00170000 | 2023-11-28 12:14PM EST | 170.00 | 22.66 | 22.55 | 22.70 | +0.76 | +3.47% | 19 | 32,350 | 32.96% |
| AAPL240119C00175000 | 2023-11-28 11:34AM EST | 175.00 | 18.15 | 17.85 | 18.00 | +1.05 | +6.14% | 35 | 63,634 | 28.88% |
| AAPL240119C00180000 | 2023-11-28 12:13PM EST | 180.00 | 13.40 | 13.45 | 13.55 | +0.44 | +3.40% | 82 | 68,428 | 25.37% |
| AAPL240119C00185000 | 2023-11-28 12:18PM EST | 185.00 | 9.40 | 9.40 | 9.45 | +0.55 | +6.21% | 142 | 56,386 | 22.28% |
| AAPL240119C00190000 | 2023-11-28 12:18PM EST | 190.00 | 5.95 | 5.90 | 5.95 | +0.43 | +7.79% | 1,731 | 61,929 | 19.79% |
| AAPL240119C00195000 | 2023-11-28 12:20PM EST | 195.00 | 3.25 | 3.25 | 3.30 | +0.26 | +8.70% | 3,041 | 73,720 | 17.97% |
| AAPL240119C00200000 | 2023-11-28 12:20PM EST | 200.00 | 1.52 | 1.52 | 1.54 | +0.13 | +9.35% | 1,666 | 88,679 | 16.53% |
| AAPL240119C00205000 | 2023-11-28 12:07PM EST | 205.00 | 0.63 | 0.62 | 0.63 | +0.07 | +12.50% | 685 | 60,803 | 15.75% |
| AAPL240119C00210000 | 2023-11-28 12:00PM EST | 210.00 | 0.25 | 0.24 | 0.25 | +0.02 | +8.70% | 238 | 67,459 | 15.60% |
| AAPL240119C00215000 | 2023-11-28 12:05PM EST | 215.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 82 | 63,566 | 16.07% |
| AAPL240119C00220000 | 2023-11-28 12:11PM EST | 220.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 154 | 59,442 | 17.38% |
| AAPL240119C00225000 | 2023-11-27 3:58PM EST | 225.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 10 | 21,542 | 18.75% |
| AAPL240119C00230000 | 2023-11-28 11:56AM EST | 230.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 53 | 15,692 | 20.31% |
| AAPL240119C00235000 | 2023-11-28 10:58AM EST | 235.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 500 | 10,227 | 21.68% |
| AAPL240119C00240000 | 2023-11-28 11:52AM EST | 240.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 12,670 | 22.66% |
| AAPL240119C00245000 | 2023-11-27 3:44PM EST | 245.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 97 | 8,916 | 24.22% |
| AAPL240119C00250000 | 2023-11-27 3:29PM EST | 250.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 16,886 | 25.98% |
| AAPL240119C00255000 | 2023-11-22 1:00PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,083 | 25.78% |
| AAPL240119C00260000 | 2023-11-27 9:30AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,952 | 27.34% |
| AAPL240119C00265000 | 2023-11-22 1:41PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,418 | 28.91% |
| AAPL240119C00270000 | 2023-11-22 11:44AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,001 | 30.47% |
| AAPL240119C00275000 | 2023-11-21 10:50AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,979 | 32.03% |
| AAPL240119C00280000 | 2023-11-22 9:38AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,056 | 33.59% |
| AAPL240119C00285000 | 2023-11-17 10:39AM EST | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 890 | 34.77% |
| AAPL240119C00290000 | 2023-11-16 12:15PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,553 | 35.94% |
| AAPL240119C00300000 | 2023-11-16 12:14PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 28,319 | 38.67% |
| AAPL240119C00310000 | 2023-11-08 10:50AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 3,299 | 41.41% |
| AAPL240119C00320000 | 2023-11-20 1:59PM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14,313 | 43.75% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00050000 | 2023-11-27 10:24AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 41,419 | 106.25% |
| AAPL240119P00055000 | 2023-10-30 12:20PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,916 | 98.44% |
| AAPL240119P00060000 | 2023-11-15 2:49PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,274 | 10,121 | 92.19% |
| AAPL240119P00065000 | 2023-11-09 11:40AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,845 | 85.94% |
| AAPL240119P00070000 | 2023-11-22 3:49PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,068 | 81.25% |
| AAPL240119P00075000 | 2023-11-28 9:52AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 5,338 | 75.00% |
| AAPL240119P00080000 | 2023-11-28 9:52AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 12,769 | 70.31% |
| AAPL240119P00085000 | 2023-11-27 11:23AM EST | 85.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 5,511 | 71.88% |
| AAPL240119P00090000 | 2023-11-22 1:03PM EST | 90.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 16,032 | 66.41% |
| AAPL240119P00095000 | 2023-11-22 9:30AM EST | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 7,167 | 62.11% |
| AAPL240119P00100000 | 2023-11-27 10:12AM EST | 100.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1 | 20,026 | 60.55% |
| AAPL240119P00105000 | 2023-11-28 9:30AM EST | 105.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 4 | 11,051 | 56.25% |
| AAPL240119P00110000 | 2023-11-28 11:46AM EST | 110.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 21 | 29,751 | 52.34% |
| AAPL240119P00115000 | 2023-11-28 11:41AM EST | 115.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 29 | 15,219 | 50.00% |
| AAPL240119P00120000 | 2023-11-27 3:39PM EST | 120.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 41 | 28,982 | 47.85% |
| AAPL240119P00125000 | 2023-11-28 10:52AM EST | 125.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 4 | 23,008 | 45.70% |
| AAPL240119P00130000 | 2023-11-28 12:16PM EST | 130.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 67 | 28,548 | 42.58% |
| AAPL240119P00135000 | 2023-11-28 11:56AM EST | 135.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 25 | 26,356 | 39.94% |
| AAPL240119P00140000 | 2023-11-28 11:43AM EST | 140.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 15 | 42,015 | 37.50% |
| AAPL240119P00145000 | 2023-11-28 11:39AM EST | 145.00 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 85 | 28,610 | 34.47% |
| AAPL240119P00150000 | 2023-11-28 12:05PM EST | 150.00 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 863 | 48,171 | 31.84% |
| AAPL240119P00155000 | 2023-11-28 10:40AM EST | 155.00 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 62 | 30,801 | 29.00% |
| AAPL240119P00160000 | 2023-11-28 12:03PM EST | 160.00 | 0.27 | 0.27 | 0.28 | -0.07 | -20.59% | 272 | 43,598 | 26.12% |
| AAPL240119P00165000 | 2023-11-28 11:06AM EST | 165.00 | 0.36 | 0.36 | 0.37 | -0.07 | -16.28% | 413 | 46,480 | 23.54% |
| AAPL240119P00170000 | 2023-11-28 12:17PM EST | 170.00 | 0.51 | 0.51 | 0.52 | -0.09 | -15.00% | 560 | 65,632 | 21.14% |
| AAPL240119P00175000 | 2023-11-28 12:20PM EST | 175.00 | 0.77 | 0.77 | 0.78 | -0.11 | -12.50% | 1,719 | 76,070 | 18.92% |
| AAPL240119P00180000 | 2023-11-28 12:21PM EST | 180.00 | 1.29 | 1.27 | 1.29 | -0.18 | -12.24% | 575 | 74,845 | 17.12% |
| AAPL240119P00185000 | 2023-11-28 12:14PM EST | 185.00 | 2.21 | 2.20 | 2.22 | -0.34 | -13.33% | 2,464 | 38,158 | 15.50% |
| AAPL240119P00190000 | 2023-11-28 12:17PM EST | 190.00 | 3.75 | 3.70 | 3.75 | -0.41 | -9.86% | 946 | 44,646 | 13.74% |
| AAPL240119P00195000 | 2023-11-28 11:59AM EST | 195.00 | 6.15 | 6.15 | 6.20 | -0.65 | -9.56% | 185 | 16,831 | 11.82% |
| AAPL240119P00200000 | 2023-11-28 12:18PM EST | 200.00 | 9.67 | 9.65 | 9.85 | -0.73 | -7.02% | 58 | 3,770 | 9.62% |
| AAPL240119P00205000 | 2023-11-28 11:35AM EST | 205.00 | 14.00 | 14.25 | 14.45 | -1.10 | -7.28% | 1 | 92 | 0.00% |
| AAPL240119P00210000 | 2023-11-28 9:42AM EST | 210.00 | 20.30 | 19.25 | 19.50 | +0.21 | +1.05% | 15 | 40 | 0.00% |
| AAPL240119P00215000 | 2023-11-21 3:34PM EST | 215.00 | 24.60 | 24.25 | 24.50 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL240119P00220000 | 2023-11-21 3:34PM EST | 220.00 | 29.54 | 29.25 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240119P00225000 | 2023-11-21 3:34PM EST | 225.00 | 34.56 | 34.20 | 34.50 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119P00230000 | 2023-11-21 11:00AM EST | 230.00 | 39.80 | 39.25 | 39.45 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00235000 | 2023-11-22 3:23PM EST | 235.00 | 43.60 | 44.25 | 44.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240119P00240000 | 2023-11-22 3:23PM EST | 240.00 | 48.60 | 49.20 | 49.40 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240119P00245000 | 2023-11-27 3:48PM EST | 245.00 | 55.17 | 54.25 | 54.50 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL240119P00250000 | 2023-11-27 3:48PM EST | 250.00 | 60.19 | 59.25 | 59.50 | 0.00 | - | 3 | 2 | 0.00% |
| AAPL240119P00255000 | 2023-04-13 2:33PM EST | 255.00 | 89.50 | 81.70 | 83.00 | 0.00 | - | 2 | 0 | 127.68% |
| AAPL240119P00260000 | 2023-05-08 10:17AM EST | 260.00 | 86.50 | 79.40 | 81.55 | 0.00 | - | 1 | 0 | 104.73% |
| AAPL240119P00265000 | 2023-11-20 11:59AM EST | 265.00 | 73.66 | 74.25 | 74.50 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119P00270000 | 2023-11-22 3:09PM EST | 270.00 | 78.60 | 79.25 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00275000 | 2023-02-02 1:48PM EST | 275.00 | 124.45 | 122.60 | 124.85 | 0.00 | - | 1 | 0 | 217.22% |
| AAPL240119P00280000 | 2023-08-08 9:23AM EST | 280.00 | 102.45 | 102.20 | 105.45 | 0.00 | - | 2,000 | 0 | 130.95% |
| AAPL240119P00285000 | 2023-07-31 1:14PM EST | 285.00 | 89.06 | 95.80 | 99.20 | 0.00 | - | 3 | 0 | 79.27% |
| AAPL240119P00290000 | 2023-10-18 2:56PM EST | 290.00 | 114.39 | 100.05 | 100.55 | 0.00 | - | 1 | 0 | 60.94% |
| AAPL240119P00300000 | 2023-11-22 3:23PM EST | 300.00 | 108.60 | 109.25 | 109.60 | 0.00 | - | 2 | 1 | 45.31% |
| AAPL240119P00310000 | 2023-11-20 3:51PM EST | 310.00 | 118.49 | 119.05 | 119.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00320000 | 2023-10-04 1:43PM EST | 320.00 | 147.00 | 142.85 | 144.75 | 0.00 | - | 1 | 0 | 152.63% |
© 2023 Yahoo. All rights reserved.