Singapore markets open in 1 hour 51 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
37,857.09 +732.12 (+1.97%) CMC Crypto 200
785.88 +21.19 (+2.77%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240216C00050000 | 2023-11-28 3:26PM EST | 50.00 | 140.07 | 140.35 | 141.40 | +0.19 | +0.14% | 2 | 3 | 139.45% |
| AAPL240216C00060000 | 2023-08-28 9:08AM EST | 60.00 | 120.57 | 110.75 | 112.35 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL240216C00065000 | 2023-11-02 2:58PM EST | 65.00 | 114.20 | 125.50 | 126.45 | 0.00 | - | 1 | 0 | 116.89% |
| AAPL240216C00070000 | 2023-11-08 3:34PM EST | 70.00 | 113.47 | 120.55 | 121.65 | 0.00 | - | 1 | 13 | 113.04% |
| AAPL240216C00075000 | 2023-11-22 11:41AM EST | 75.00 | 117.57 | 115.65 | 116.60 | 0.00 | - | 4 | 5 | 106.49% |
| AAPL240216C00080000 | 2023-11-09 11:19AM EST | 80.00 | 104.71 | 110.70 | 111.75 | 0.00 | - | 1 | 9 | 102.10% |
| AAPL240216C00085000 | 2023-11-22 2:51PM EST | 85.00 | 107.07 | 105.90 | 106.65 | 0.00 | - | 5 | 13 | 96.68% |
| AAPL240216C00090000 | 2023-11-24 9:34AM EST | 90.00 | 101.80 | 101.05 | 101.80 | 0.00 | - | 1 | 9 | 93.34% |
| AAPL240216C00095000 | 2023-11-22 1:48PM EST | 95.00 | 97.87 | 95.95 | 96.80 | 0.00 | - | 2 | 10 | 86.52% |
| AAPL240216C00100000 | 2023-11-24 9:48AM EST | 100.00 | 91.20 | 90.95 | 91.90 | 0.00 | - | 3 | 12 | 81.71% |
| AAPL240216C00105000 | 2023-11-01 1:20PM EST | 105.00 | 68.96 | 86.25 | 86.95 | 0.00 | - | 1 | 6 | 78.83% |
| AAPL240216C00110000 | 2023-11-14 3:21PM EST | 110.00 | 79.74 | 81.20 | 82.10 | 0.00 | - | 2 | 26 | 74.19% |
| AAPL240216C00115000 | 2023-11-07 2:44PM EST | 115.00 | 68.71 | 76.20 | 77.20 | 0.00 | - | 1 | 5 | 69.68% |
| AAPL240216C00120000 | 2023-11-28 1:25PM EST | 120.00 | 71.44 | 71.50 | 72.35 | +0.05 | +0.07% | 11 | 182 | 67.14% |
| AAPL240216C00125000 | 2023-11-17 12:11PM EST | 125.00 | 66.25 | 66.45 | 67.50 | 0.00 | - | 5 | 107 | 62.72% |
| AAPL240216C00130000 | 2023-11-27 12:50PM EST | 130.00 | 62.14 | 61.50 | 62.40 | 0.00 | - | 1 | 89 | 57.73% |
| AAPL240216C00135000 | 2023-11-22 11:00AM EST | 135.00 | 58.30 | 56.55 | 57.40 | 0.00 | - | 1 | 204 | 53.32% |
| AAPL240216C00140000 | 2023-11-28 10:25AM EST | 140.00 | 51.92 | 51.95 | 52.55 | -0.50 | -0.95% | 1 | 496 | 50.95% |
| AAPL240216C00145000 | 2023-11-27 10:10AM EST | 145.00 | 47.04 | 47.10 | 47.55 | 0.00 | - | 1 | 301 | 48.45% |
| AAPL240216C00150000 | 2023-11-27 2:02PM EST | 150.00 | 42.10 | 42.35 | 42.75 | -0.31 | -0.73% | 30 | 449 | 45.11% |
| AAPL240216C00155000 | 2023-11-27 3:23PM EST | 155.00 | 37.25 | 37.55 | 37.85 | 0.00 | - | 103 | 693 | 41.09% |
| AAPL240216C00160000 | 2023-11-27 12:58PM EST | 160.00 | 33.13 | 32.80 | 33.10 | 0.00 | - | 6 | 2,697 | 37.79% |
| AAPL240216C00165000 | 2023-11-28 2:55PM EST | 165.00 | 28.15 | 27.40 | 29.25 | +0.31 | +1.11% | 9 | 2,299 | 38.17% |
| AAPL240216C00170000 | 2023-11-27 3:50PM EST | 170.00 | 23.35 | 23.65 | 23.85 | 0.00 | - | 9 | 8,871 | 31.63% |
| AAPL240216C00175000 | 2023-11-28 3:56PM EST | 175.00 | 19.36 | 18.65 | 19.50 | +0.31 | +1.63% | 680 | 7,751 | 29.05% |
| AAPL240216C00180000 | 2023-11-28 3:55PM EST | 180.00 | 15.45 | 15.30 | 15.45 | +0.45 | +3.00% | 609 | 8,297 | 26.86% |
| AAPL240216C00185000 | 2023-11-28 3:46PM EST | 185.00 | 11.66 | 11.65 | 11.75 | +0.16 | +1.39% | 147 | 8,599 | 24.92% |
| AAPL240216C00190000 | 2023-11-28 3:59PM EST | 190.00 | 8.45 | 8.35 | 8.50 | +0.27 | +3.30% | 864 | 17,062 | 23.22% |
| AAPL240216C00195000 | 2023-11-28 3:50PM EST | 195.00 | 5.70 | 5.65 | 5.75 | +0.20 | +3.64% | 977 | 17,096 | 21.64% |
| AAPL240216C00200000 | 2023-11-28 3:57PM EST | 200.00 | 3.58 | 3.55 | 3.65 | +0.18 | +5.29% | 1,855 | 20,687 | 20.43% |
| AAPL240216C00205000 | 2023-11-28 3:53PM EST | 205.00 | 2.07 | 2.09 | 2.21 | +0.06 | +2.99% | 200 | 11,183 | 19.67% |
| AAPL240216C00210000 | 2023-11-28 3:37PM EST | 210.00 | 1.12 | 1.16 | 1.19 | +0.02 | +1.82% | 298 | 10,478 | 18.75% |
| AAPL240216C00215000 | 2023-11-28 3:55PM EST | 215.00 | 0.64 | 0.63 | 0.65 | +0.04 | +6.67% | 596 | 4,607 | 18.47% |
| AAPL240216C00220000 | 2023-11-28 2:36PM EST | 220.00 | 0.33 | 0.33 | 0.36 | +0.01 | +3.13% | 96 | 2,415 | 18.48% |
| AAPL240216C00225000 | 2023-11-28 12:58PM EST | 225.00 | 0.19 | 0.19 | 0.21 | 0.00 | - | 201 | 1,148 | 18.80% |
| AAPL240216C00230000 | 2023-11-28 10:59AM EST | 230.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 36 | 673 | 19.29% |
| AAPL240216C00235000 | 2023-11-28 11:55AM EST | 235.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 18 | 834 | 20.02% |
| AAPL240216C00240000 | 2023-11-27 3:50PM EST | 240.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 1 | 6,414 | 21.05% |
| AAPL240216C00245000 | 2023-11-24 12:44PM EST | 245.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 1,051 | 21.78% |
| AAPL240216C00250000 | 2023-11-27 11:34AM EST | 250.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 424 | 22.66% |
| AAPL240216C00255000 | 2023-11-28 12:17PM EST | 255.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 87 | 23.44% |
| AAPL240216C00260000 | 2023-11-21 3:57PM EST | 260.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 2,133 | 24.81% |
| AAPL240216C00265000 | 2023-11-20 9:30AM EST | 265.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 8 | 294 | 26.07% |
| AAPL240216C00270000 | 2023-11-27 10:05AM EST | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 810 | 26.17% |
| AAPL240216C00275000 | 2023-11-28 12:17PM EST | 275.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 58 | 27.54% |
| AAPL240216C00280000 | 2023-11-20 12:48PM EST | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 335 | 28.71% |
| AAPL240216C00285000 | 2023-11-27 9:45AM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 130 | 28.13% |
| AAPL240216C00290000 | 2023-10-18 2:38PM EST | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 32.23% |
| AAPL240216C00295000 | 2023-11-08 12:46PM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 925 | 30.47% |
| AAPL240216C00300000 | 2023-10-24 2:28PM EST | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 76 | 33.20% |
| AAPL240216C00305000 | 2023-11-10 9:40AM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 237 | 32.42% |
| AAPL240216C00310000 | 2023-11-16 9:32AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 228 | 33.20% |
| AAPL240216C00315000 | 2023-09-15 12:36PM EST | 315.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 285 | 37.89% |
| AAPL240216C00320000 | 2023-11-10 9:58AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 3,347 | 35.16% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240216P00050000 | 2023-11-21 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 223 | 85.94% |
| AAPL240216P00055000 | 2023-11-08 3:53PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 136 | 79.69% |
| AAPL240216P00060000 | 2023-11-21 2:50PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 75.00% |
| AAPL240216P00065000 | 2023-11-24 11:40AM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 353 | 73.44% |
| AAPL240216P00070000 | 2023-11-28 11:38AM EST | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 402 | 68.75% |
| AAPL240216P00075000 | 2023-11-27 9:55AM EST | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 300 | 66.41% |
| AAPL240216P00080000 | 2023-11-22 9:55AM EST | 80.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 95 | 63.28% |
| AAPL240216P00085000 | 2023-11-24 11:41AM EST | 85.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 18 | 100 | 59.38% |
| AAPL240216P00090000 | 2023-11-24 12:35PM EST | 90.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 433 | 57.42% |
| AAPL240216P00095000 | 2023-11-22 9:46AM EST | 95.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 758 | 55.08% |
| AAPL240216P00100000 | 2023-11-27 2:47PM EST | 100.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 2,517 | 52.54% |
| AAPL240216P00105000 | 2023-11-22 9:53AM EST | 105.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 60 | 1,522 | 50.39% |
| AAPL240216P00110000 | 2023-11-27 3:15PM EST | 110.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 1,400 | 47.85% |
| AAPL240216P00115000 | 2023-11-27 9:30AM EST | 115.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 5 | 1,966 | 46.58% |
| AAPL240216P00120000 | 2023-11-27 3:12PM EST | 120.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 5 | 1,436 | 43.95% |
| AAPL240216P00125000 | 2023-11-22 1:17PM EST | 125.00 | 0.17 | 0.14 | 0.17 | +0.03 | +21.43% | 2 | 1,995 | 41.60% |
| AAPL240216P00130000 | 2023-11-28 2:24PM EST | 130.00 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 1 | 1,765 | 38.77% |
| AAPL240216P00135000 | 2023-11-27 12:43PM EST | 135.00 | 0.24 | 0.22 | 0.24 | 0.00 | - | 5 | 2,239 | 36.67% |
| AAPL240216P00140000 | 2023-11-28 10:43AM EST | 140.00 | 0.30 | 0.28 | 0.30 | -0.03 | -9.09% | 2 | 3,664 | 34.52% |
| AAPL240216P00145000 | 2023-11-28 3:19PM EST | 145.00 | 0.36 | 0.35 | 0.37 | -0.02 | -5.26% | 167 | 2,759 | 32.32% |
| AAPL240216P00150000 | 2023-11-28 3:35PM EST | 150.00 | 0.47 | 0.45 | 0.47 | -0.01 | -2.08% | 72 | 7,030 | 30.27% |
| AAPL240216P00155000 | 2023-11-28 2:35PM EST | 155.00 | 0.60 | 0.58 | 0.60 | -0.02 | -3.23% | 20 | 3,302 | 28.22% |
| AAPL240216P00160000 | 2023-11-28 3:50PM EST | 160.00 | 0.79 | 0.77 | 0.79 | -0.05 | -5.95% | 163 | 10,561 | 26.34% |
| AAPL240216P00165000 | 2023-11-28 2:44PM EST | 165.00 | 1.08 | 1.04 | 1.07 | -0.04 | -3.57% | 173 | 8,071 | 24.61% |
| AAPL240216P00170000 | 2023-11-28 3:46PM EST | 170.00 | 1.48 | 1.45 | 1.48 | -0.06 | -3.90% | 250 | 18,212 | 22.97% |
| AAPL240216P00175000 | 2023-11-28 3:35PM EST | 175.00 | 2.17 | 2.06 | 2.10 | -0.04 | -1.81% | 251 | 12,101 | 21.52% |
| AAPL240216P00180000 | 2023-11-28 3:59PM EST | 180.00 | 2.98 | 2.95 | 3.05 | -0.15 | -4.79% | 1,655 | 14,536 | 20.32% |
| AAPL240216P00185000 | 2023-11-28 3:40PM EST | 185.00 | 4.25 | 4.20 | 4.30 | -0.20 | -4.49% | 1,211 | 15,246 | 18.88% |
| AAPL240216P00190000 | 2023-11-28 3:47PM EST | 190.00 | 6.10 | 5.95 | 6.05 | -0.20 | -3.17% | 433 | 8,218 | 17.49% |
| AAPL240216P00195000 | 2023-11-28 1:51PM EST | 195.00 | 8.40 | 8.20 | 8.35 | -0.15 | -1.75% | 272 | 4,681 | 15.92% |
| AAPL240216P00200000 | 2023-11-28 1:29PM EST | 200.00 | 11.70 | 11.15 | 11.50 | 0.00 | - | 221 | 1,257 | 14.72% |
| AAPL240216P00205000 | 2023-11-28 3:48PM EST | 205.00 | 15.30 | 14.90 | 15.50 | -0.25 | -1.61% | 10 | 524 | 14.22% |
| AAPL240216P00210000 | 2023-11-28 2:06PM EST | 210.00 | 20.15 | 19.50 | 20.00 | +0.62 | +3.17% | 18 | 66 | 14.04% |
| AAPL240216P00215000 | 2023-10-11 12:39PM EST | 215.00 | 36.39 | 28.10 | 29.00 | 0.00 | - | 31 | 0 | 34.78% |
| AAPL240216P00220000 | 2023-11-16 1:10PM EST | 220.00 | 30.60 | 29.25 | 29.95 | 0.00 | - | 10 | 0 | 18.43% |
| AAPL240216P00225000 | 2023-11-02 10:13AM EST | 225.00 | 47.80 | 34.25 | 34.95 | 0.00 | - | 1 | 0 | 20.66% |
| AAPL240216P00230000 | 2023-11-24 12:31PM EST | 230.00 | 40.45 | 39.20 | 39.95 | 0.00 | - | 6 | 0 | 22.80% |
| AAPL240216P00235000 | 2023-11-16 11:00AM EST | 235.00 | 45.45 | 44.35 | 45.10 | 0.00 | - | 36 | 0 | 26.56% |
| AAPL240216P00320000 | 2023-10-25 12:59PM EST | 320.00 | 148.59 | 128.20 | 130.55 | 0.00 | - | 2 | 0 | 60.64% |
© 2023 Yahoo. All rights reserved.