Singapore markets open in 44 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
37,706.98 +506.63 (+1.36%) 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:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00080000 | 2023-11-22 11:16AM EST | 80.00 | 113.53 | 111.05 | 112.95 | 0.00 | - | 1 | 33 | 87.59% |
| AAPL240419C00085000 | 2023-11-20 12:40PM EST | 85.00 | 107.86 | 105.95 | 107.60 | 0.00 | - | 1 | 8 | 79.54% |
| AAPL240419C00090000 | 2023-11-07 10:44AM EST | 90.00 | 92.23 | 101.65 | 103.15 | 0.00 | - | 1 | 4 | 80.98% |
| AAPL240419C00095000 | 2023-11-09 3:59PM EST | 95.00 | 89.33 | 96.60 | 98.25 | 0.00 | - | 2 | 14 | 76.15% |
| AAPL240419C00100000 | 2023-11-22 12:52PM EST | 100.00 | 94.00 | 91.50 | 93.30 | 0.00 | - | 20 | 37 | 71.13% |
| AAPL240419C00105000 | 2023-11-27 9:53AM EST | 105.00 | 86.30 | 86.55 | 88.60 | 0.00 | - | 1 | 17 | 67.93% |
| AAPL240419C00110000 | 2023-11-09 2:59PM EST | 110.00 | 74.95 | 81.55 | 83.90 | 0.00 | - | 31 | 30 | 64.58% |
| AAPL240419C00115000 | 2023-11-15 11:42AM EST | 115.00 | 76.69 | 76.80 | 78.70 | 0.00 | - | 161 | 400 | 60.44% |
| AAPL240419C00120000 | 2023-11-27 3:09PM EST | 120.00 | 72.75 | 72.45 | 73.60 | 0.00 | - | 3 | 261 | 57.98% |
| AAPL240419C00125000 | 2023-11-20 1:12PM EST | 125.00 | 69.82 | 67.60 | 68.85 | 0.00 | - | 1 | 34 | 55.02% |
| AAPL240419C00130000 | 2023-11-14 3:54PM EST | 130.00 | 61.19 | 62.70 | 63.70 | 0.00 | - | 1 | 37 | 50.87% |
| AAPL240419C00135000 | 2023-11-20 2:54PM EST | 135.00 | 60.07 | 58.30 | 59.00 | 0.00 | - | 1 | 74 | 50.78% |
| AAPL240419C00140000 | 2023-11-27 12:57PM EST | 140.00 | 54.03 | 53.25 | 54.40 | 0.00 | - | 2 | 101 | 48.49% |
| AAPL240419C00145000 | 2023-11-24 12:14PM EST | 145.00 | 48.49 | 48.90 | 49.60 | 0.00 | - | 1 | 379 | 45.28% |
| AAPL240419C00150000 | 2023-11-27 12:56PM EST | 150.00 | 44.45 | 44.30 | 44.60 | 0.00 | - | 2 | 428 | 41.33% |
| AAPL240419C00155000 | 2023-11-27 11:14AM EST | 155.00 | 38.84 | 39.70 | 40.25 | 0.00 | - | 3 | 618 | 39.64% |
| AAPL240419C00160000 | 2023-11-28 10:18AM EST | 160.00 | 35.14 | 35.15 | 35.45 | -0.26 | -0.73% | 1 | 840 | 36.30% |
| AAPL240419C00165000 | 2023-11-28 10:47AM EST | 165.00 | 31.00 | 30.80 | 31.00 | +0.65 | +2.14% | 9 | 3,086 | 33.92% |
| AAPL240419C00170000 | 2023-11-28 3:18PM EST | 170.00 | 26.55 | 26.55 | 26.70 | +0.40 | +1.53% | 55 | 2,013 | 31.71% |
| AAPL240419C00175000 | 2023-11-28 3:38PM EST | 175.00 | 22.25 | 22.55 | 22.65 | +0.10 | +0.45% | 116 | 2,236 | 29.83% |
| AAPL240419C00180000 | 2023-11-28 12:52PM EST | 180.00 | 18.78 | 18.70 | 18.85 | -0.07 | -0.37% | 2 | 2,162 | 28.13% |
| AAPL240419C00185000 | 2023-11-28 3:41PM EST | 185.00 | 14.85 | 15.15 | 15.30 | -0.11 | -0.74% | 63 | 3,695 | 26.51% |
| AAPL240419C00190000 | 2023-11-28 3:45PM EST | 190.00 | 11.79 | 11.95 | 12.80 | -0.01 | -0.08% | 191 | 6,040 | 26.55% |
| AAPL240419C00195000 | 2023-11-28 3:59PM EST | 195.00 | 9.15 | 9.10 | 9.20 | +0.30 | +3.39% | 211 | 4,386 | 23.61% |
| AAPL240419C00200000 | 2023-11-28 3:39PM EST | 200.00 | 6.65 | 6.70 | 6.80 | +0.15 | +2.31% | 163 | 7,745 | 22.46% |
| AAPL240419C00205000 | 2023-11-28 3:43PM EST | 205.00 | 4.65 | 4.70 | 4.80 | +0.10 | +2.20% | 226 | 6,383 | 21.35% |
| AAPL240419C00210000 | 2023-11-28 2:04PM EST | 210.00 | 3.13 | 3.20 | 3.30 | +0.03 | +0.97% | 235 | 5,545 | 20.54% |
| AAPL240419C00215000 | 2023-11-28 1:20PM EST | 215.00 | 2.05 | 2.11 | 2.17 | -0.03 | -1.44% | 1,099 | 3,441 | 19.81% |
| AAPL240419C00220000 | 2023-11-28 3:25PM EST | 220.00 | 1.28 | 1.35 | 1.38 | -0.03 | -2.29% | 97 | 2,671 | 19.23% |
| AAPL240419C00225000 | 2023-11-28 10:48AM EST | 225.00 | 0.83 | 0.85 | 0.88 | +0.01 | +1.22% | 53 | 901 | 18.92% |
| AAPL240419C00230000 | 2023-11-28 12:04PM EST | 230.00 | 0.54 | 0.53 | 0.56 | -0.01 | -1.82% | 15 | 6,686 | 18.78% |
| AAPL240419C00235000 | 2023-11-28 11:25AM EST | 235.00 | 0.35 | 0.34 | 0.36 | -0.01 | -2.78% | 2 | 1,777 | 18.75% |
| AAPL240419C00240000 | 2023-11-27 12:40PM EST | 240.00 | 0.24 | 0.22 | 0.24 | 0.00 | - | 2 | 1,061 | 18.90% |
| AAPL240419C00245000 | 2023-11-27 2:55PM EST | 245.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 1 | 650 | 19.21% |
| AAPL240419C00250000 | 2023-11-27 9:52AM EST | 250.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 5 | 1,103 | 19.73% |
| AAPL240419C00255000 | 2023-11-17 9:30AM EST | 255.00 | 0.14 | 0.08 | 0.10 | 0.00 | - | 5 | 305 | 20.22% |
| AAPL240419C00260000 | 2023-11-22 1:23PM EST | 260.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 30 | 250 | 20.80% |
| AAPL240419C00265000 | 2023-11-28 10:37AM EST | 265.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 3 | 416 | 21.14% |
| AAPL240419C00270000 | 2023-10-10 12:18PM EST | 270.00 | 0.12 | 0.03 | 0.06 | 0.00 | - | 32 | 42 | 22.17% |
| AAPL240419C00275000 | 2023-11-27 10:21AM EST | 275.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 270 | 1,080 | 22.75% |
| AAPL240419C00280000 | 2023-11-22 9:45AM EST | 280.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 348 | 23.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00080000 | 2023-11-27 9:30AM EST | 80.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 3 | 215 | 52.34% |
| AAPL240419P00085000 | 2023-11-14 12:41PM EST | 85.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 250 | 805 | 50.68% |
| AAPL240419P00090000 | 2023-11-28 12:45PM EST | 90.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 20 | 745 | 48.63% |
| AAPL240419P00095000 | 2023-11-21 12:38PM EST | 95.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 987 | 46.58% |
| AAPL240419P00100000 | 2023-11-27 10:52AM EST | 100.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 2 | 377 | 44.34% |
| AAPL240419P00105000 | 2023-11-24 11:25AM EST | 105.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 1 | 366 | 42.38% |
| AAPL240419P00110000 | 2023-11-28 10:18AM EST | 110.00 | 0.20 | 0.18 | 0.20 | -0.02 | -9.09% | 2 | 341 | 40.58% |
| AAPL240419P00115000 | 2023-11-28 10:45AM EST | 115.00 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 4 | 497 | 38.87% |
| AAPL240419P00120000 | 2023-11-27 1:04PM EST | 120.00 | 0.30 | 0.28 | 0.30 | 0.00 | - | 24 | 814 | 36.99% |
| AAPL240419P00125000 | 2023-11-28 3:59PM EST | 125.00 | 0.36 | 0.35 | 0.37 | -0.01 | -2.70% | 21 | 1,617 | 35.30% |
| AAPL240419P00130000 | 2023-11-27 2:43PM EST | 130.00 | 0.46 | 0.43 | 0.46 | 0.00 | - | 1 | 907 | 33.69% |
| AAPL240419P00135000 | 2023-11-27 1:15PM EST | 135.00 | 0.54 | 0.54 | 0.56 | 0.00 | - | 12 | 2,128 | 31.98% |
| AAPL240419P00140000 | 2023-11-27 12:20PM EST | 140.00 | 0.67 | 0.67 | 0.70 | 0.00 | - | 1 | 6,526 | 30.47% |
| AAPL240419P00145000 | 2023-11-27 12:33PM EST | 145.00 | 0.84 | 0.84 | 0.88 | 0.00 | - | 12 | 4,974 | 29.00% |
| AAPL240419P00150000 | 2023-11-28 3:50PM EST | 150.00 | 1.07 | 1.05 | 1.08 | -0.03 | -2.73% | 68 | 4,026 | 27.39% |
| AAPL240419P00155000 | 2023-11-28 2:17PM EST | 155.00 | 1.36 | 1.33 | 1.36 | +0.01 | +0.74% | 32 | 3,889 | 25.95% |
| AAPL240419P00160000 | 2023-11-28 1:11PM EST | 160.00 | 1.75 | 1.67 | 1.74 | +0.07 | +4.17% | 9 | 4,841 | 24.62% |
| AAPL240419P00165000 | 2023-11-28 3:11PM EST | 165.00 | 2.28 | 2.10 | 2.24 | +0.03 | +1.33% | 80 | 4,951 | 23.36% |
| AAPL240419P00170000 | 2023-11-28 3:54PM EST | 170.00 | 2.90 | 2.74 | 2.90 | -0.03 | -1.02% | 105 | 7,105 | 22.14% |
| AAPL240419P00175000 | 2023-11-28 3:49PM EST | 175.00 | 3.77 | 3.70 | 3.80 | 0.00 | - | 169 | 7,213 | 21.07% |
| AAPL240419P00180000 | 2023-11-28 3:24PM EST | 180.00 | 5.00 | 4.80 | 4.90 | +0.05 | +1.01% | 334 | 2,380 | 19.87% |
| AAPL240419P00185000 | 2023-11-28 2:05PM EST | 185.00 | 6.25 | 6.20 | 6.30 | -0.17 | -2.65% | 88 | 1,672 | 18.66% |
| AAPL240419P00190000 | 2023-11-28 3:49PM EST | 190.00 | 8.15 | 7.95 | 8.10 | 0.00 | - | 1,348 | 2,881 | 17.49% |
| AAPL240419P00195000 | 2023-11-28 3:30PM EST | 195.00 | 10.40 | 10.10 | 10.25 | +0.05 | +0.48% | 34 | 1,211 | 16.09% |
| AAPL240419P00200000 | 2023-11-28 2:05PM EST | 200.00 | 13.14 | 12.65 | 12.95 | +0.24 | +1.86% | 5 | 512 | 14.69% |
| AAPL240419P00205000 | 2023-11-27 1:38PM EST | 205.00 | 16.09 | 15.70 | 16.20 | 0.00 | - | 3 | 348 | 13.05% |
| AAPL240419P00210000 | 2023-11-27 3:53PM EST | 210.00 | 20.40 | 19.65 | 20.90 | 0.00 | - | 11 | 12 | 14.54% |
| AAPL240419P00215000 | 2023-11-13 11:14AM EST | 215.00 | 29.99 | 23.90 | 25.40 | 0.00 | - | 2 | 0 | 14.69% |
| AAPL240419P00220000 | 2023-11-13 11:14AM EST | 220.00 | 35.04 | 29.15 | 30.40 | 0.00 | - | 2 | 0 | 16.66% |
| AAPL240419P00225000 | 2023-11-20 2:59PM EST | 225.00 | 33.38 | 33.95 | 35.45 | 0.00 | - | 1 | 0 | 18.81% |
| AAPL240419P00235000 | 2023-11-16 2:11PM EST | 235.00 | 45.65 | 44.00 | 45.50 | 0.00 | - | - | 0 | 22.64% |
| AAPL240419P00245000 | 2023-11-21 3:34PM EST | 245.00 | 54.58 | 54.20 | 55.90 | 0.00 | - | 1 | 1 | 28.20% |
| AAPL240419P00250000 | 2023-11-21 3:34PM EST | 250.00 | 59.60 | 59.25 | 60.20 | 0.00 | - | 1 | 0 | 25.37% |
| AAPL240419P00280000 | 2023-11-09 1:49PM EST | 280.00 | 96.85 | 89.25 | 90.15 | 0.00 | - | 2 | 0 | 32.89% |
© 2023 Yahoo. All rights reserved.