Singapore markets closed
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,916.64 -43.64 (-1.10%) Dow
31,861.98 -384.62 (-1.19%) Nasdaq
11,630.51 -86.79 (-0.74%) Bitcoin USD
28,157.82 +1,095.25 (+4.05%) CMC Crypto 200
612.15 +40.14 (+7.02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119C00050000 | 2023-03-14 2:43PM EDT | 50.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240119C00055000 | 2023-02-07 2:46PM EDT | 55.00 | 98.80 | 96.05 | 99.35 | 0.00 | - | 12 | 3,680 | 0.00% |
| AAPL240119C00060000 | 2023-03-16 1:19PM EDT | 60.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119C00065000 | 2023-03-15 10:52AM EDT | 65.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240119C00070000 | 2023-03-17 11:29AM EDT | 70.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240119C00075000 | 2023-03-17 3:14PM EDT | 75.00 | 82.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119C00080000 | 2023-03-15 2:58PM EDT | 80.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240119C00085000 | 2023-03-15 2:37PM EDT | 85.00 | 71.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119C00090000 | 2023-03-17 2:15PM EDT | 90.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL240119C00095000 | 2023-03-17 11:48AM EDT | 95.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119C00100000 | 2023-03-17 10:36AM EDT | 100.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119C00105000 | 2023-03-16 11:57AM EDT | 105.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119C00110000 | 2023-03-17 1:51PM EDT | 110.00 | 52.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119C00115000 | 2023-03-17 2:00PM EDT | 115.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119C00120000 | 2023-03-17 3:58PM EDT | 120.00 | 43.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL240119C00125000 | 2023-03-17 2:16PM EDT | 125.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240119C00130000 | 2023-03-17 12:55PM EDT | 130.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240119C00135000 | 2023-03-17 1:28PM EDT | 135.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240119C00140000 | 2023-03-17 3:59PM EDT | 140.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| AAPL240119C00145000 | 2023-03-17 1:41PM EDT | 145.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL240119C00150000 | 2023-03-17 3:50PM EDT | 150.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| AAPL240119C00155000 | 2023-03-17 3:58PM EDT | 155.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| AAPL240119C00160000 | 2023-03-17 3:52PM EDT | 160.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.78% |
| AAPL240119C00165000 | 2023-03-17 3:12PM EDT | 165.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| AAPL240119C00170000 | 2023-03-17 3:55PM EDT | 170.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1,417 | 0 | 3.13% |
| AAPL240119C00175000 | 2023-03-17 3:54PM EDT | 175.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| AAPL240119C00180000 | 2023-03-17 3:28PM EDT | 180.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 3.13% |
| AAPL240119C00185000 | 2023-03-17 3:58PM EDT | 185.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| AAPL240119C00190000 | 2023-03-17 2:24PM EDT | 190.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| AAPL240119C00195000 | 2023-03-17 3:58PM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| AAPL240119C00200000 | 2023-03-17 3:56PM EDT | 200.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| AAPL240119C00205000 | 2023-03-17 2:39PM EDT | 205.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AAPL240119C00210000 | 2023-03-17 3:25PM EDT | 210.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| AAPL240119C00215000 | 2023-03-17 2:07PM EDT | 215.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| AAPL240119C00220000 | 2023-03-17 3:26PM EDT | 220.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| AAPL240119C00225000 | 2023-03-17 1:12PM EDT | 225.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| AAPL240119C00230000 | 2023-03-17 2:50PM EDT | 230.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AAPL240119C00235000 | 2023-03-17 2:36PM EDT | 235.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AAPL240119C00240000 | 2023-03-17 2:43PM EDT | 240.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119C00245000 | 2023-03-16 1:56PM EDT | 245.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AAPL240119C00250000 | 2023-03-17 2:54PM EDT | 250.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAPL240119C00255000 | 2023-03-17 10:02AM EDT | 255.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119C00260000 | 2023-03-17 3:54PM EDT | 260.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL240119C00265000 | 2023-03-17 12:44PM EDT | 265.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119C00270000 | 2023-03-17 1:44PM EDT | 270.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119C00275000 | 2023-03-16 10:22AM EDT | 275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL240119C00280000 | 2023-03-17 2:06PM EDT | 280.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119C00285000 | 2023-03-10 3:02PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240119C00290000 | 2023-03-15 11:07AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240119C00300000 | 2023-03-17 1:06PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AAPL240119C00310000 | 2023-03-07 3:42PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240119C00320000 | 2023-03-17 2:34PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00050000 | 2023-03-17 3:54PM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AAPL240119P00055000 | 2023-03-17 3:33PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240119P00060000 | 2023-03-17 3:18PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240119P00065000 | 2023-03-17 12:37PM EDT | 65.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| AAPL240119P00070000 | 2023-03-17 3:12PM EDT | 70.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAPL240119P00075000 | 2023-03-17 3:55PM EDT | 75.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240119P00080000 | 2023-03-17 1:12PM EDT | 80.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119P00085000 | 2023-03-16 10:00AM EDT | 85.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL240119P00090000 | 2023-03-17 2:45PM EDT | 90.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AAPL240119P00095000 | 2023-03-17 9:54AM EDT | 95.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119P00100000 | 2023-03-17 3:58PM EDT | 100.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| AAPL240119P00105000 | 2023-03-17 3:58PM EDT | 105.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL240119P00110000 | 2023-03-17 3:58PM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| AAPL240119P00115000 | 2023-03-17 3:58PM EDT | 115.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| AAPL240119P00120000 | 2023-03-17 3:59PM EDT | 120.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 6.25% |
| AAPL240119P00125000 | 2023-03-17 3:04PM EDT | 125.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL240119P00130000 | 2023-03-17 3:57PM EDT | 130.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| AAPL240119P00135000 | 2023-03-17 3:24PM EDT | 135.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| AAPL240119P00140000 | 2023-03-17 3:56PM EDT | 140.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 3.13% |
| AAPL240119P00145000 | 2023-03-17 3:44PM EDT | 145.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| AAPL240119P00150000 | 2023-03-17 3:24PM EDT | 150.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 0.78% |
| AAPL240119P00155000 | 2023-03-17 3:28PM EDT | 155.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.01% |
| AAPL240119P00160000 | 2023-03-17 3:59PM EDT | 160.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| AAPL240119P00165000 | 2023-03-17 2:44PM EDT | 165.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240119P00170000 | 2023-03-17 2:43PM EDT | 170.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00175000 | 2023-03-17 12:46PM EDT | 175.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAPL240119P00180000 | 2023-03-17 2:49PM EDT | 180.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL240119P00185000 | 2023-03-13 10:08AM EDT | 185.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240119P00190000 | 2023-03-17 10:40AM EDT | 190.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00195000 | 2023-03-14 11:51AM EDT | 195.00 | 42.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240119P00200000 | 2023-03-08 10:53AM EDT | 200.00 | 47.58 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AAPL240119P00205000 | 2023-02-08 11:24AM EDT | 205.00 | 52.00 | 54.10 | 55.25 | 0.00 | - | 2 | 0 | 33.33% |
| AAPL240119P00210000 | 2023-02-03 4:56PM EDT | 210.00 | 55.30 | 58.15 | 59.60 | 0.00 | - | 10 | 0 | 33.38% |
| AAPL240119P00215000 | 2023-02-22 12:24PM EDT | 215.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00220000 | 2023-03-15 10:26AM EDT | 220.00 | 69.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00225000 | 2023-01-30 12:08PM EDT | 225.00 | 81.03 | 79.10 | 80.25 | 0.00 | - | 14 | 0 | 50.82% |
| AAPL240119P00230000 | 2023-02-15 10:54AM EDT | 230.00 | 76.30 | 73.60 | 76.15 | 0.00 | - | 1 | 0 | 27.41% |
| AAPL240119P00235000 | 2023-02-01 12:30PM EDT | 235.00 | 92.10 | 83.40 | 84.75 | 0.00 | - | 2 | 0 | 40.97% |
| AAPL240119P00240000 | 2023-02-06 11:43AM EDT | 240.00 | 88.41 | 87.10 | 87.75 | 0.00 | - | 10 | 1 | 36.20% |
| AAPL240119P00245000 | 2023-02-16 4:27PM EDT | 245.00 | 90.25 | 88.30 | 91.15 | 0.00 | - | 1 | 3 | 30.64% |
| AAPL240119P00250000 | 2023-03-16 2:45PM EDT | 250.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL240119P00260000 | 2023-03-14 1:49PM EDT | 260.00 | 109.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00270000 | 2022-10-14 12:09PM EDT | 270.00 | 130.59 | 119.40 | 121.35 | 0.00 | - | 4 | 0 | 51.03% |
| AAPL240119P00275000 | 2023-02-02 2:48PM EDT | 275.00 | 124.45 | 122.60 | 124.85 | 0.00 | - | 1 | 0 | 50.59% |
| AAPL240119P00280000 | 2023-03-13 11:40AM EDT | 280.00 | 127.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00285000 | 2023-01-25 11:56AM EDT | 285.00 | 144.90 | 136.80 | 139.75 | 0.00 | - | 7 | 0 | 61.72% |
| AAPL240119P00290000 | 2023-03-08 10:50AM EDT | 290.00 | 136.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240119P00300000 | 2023-03-16 3:46PM EDT | 300.00 | 143.72 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AAPL240119P00310000 | 2023-03-07 4:57PM EDT | 310.00 | 159.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240119P00320000 | 2023-02-01 12:53PM EDT | 320.00 | 177.22 | 167.15 | 170.75 | 0.00 | - | 2 | 0 | 56.02% |
© 2023 Yahoo. All rights reserved.
