Singapore Markets closed
Straits Times Index
3,220.40 -0.58 (-0.02%) S&P 500
3,936.97 -65.90 (-1.65%) Dow
32,030.11 -530.49 (-1.63%) Nasdaq
11,669.96 -190.14 (-1.60%) BTC-USD
27,693.04 -437.79 (-1.56%) CMC Crypto 200
603.65 -12.29 (-2.00%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00050000 | 2022-08-11 10:34AM EDT | 50.00 | 122.40 | 120.25 | 121.60 | +5.05 | +4.30% | 2 | 2,012 | 127.92% |
| AAPL240621C00055000 | 2022-08-10 2:03PM EDT | 55.00 | 115.87 | 115.70 | 117.10 | +3.32 | +2.95% | - | 227 | 120.08% |
| AAPL240621C00060000 | 2022-08-10 3:21PM EDT | 60.00 | 111.75 | 111.25 | 112.70 | +3.80 | +3.52% | 2 | 655 | 113.46% |
| AAPL240621C00065000 | 2022-08-11 10:21AM EDT | 65.00 | 109.16 | 106.95 | 108.30 | +5.06 | +4.86% | 2 | 485 | 107.70% |
| AAPL240621C00070000 | 2022-08-11 1:27PM EDT | 70.00 | 103.57 | 102.40 | 103.75 | +4.77 | +4.83% | 4 | 351 | 101.76% |
| AAPL240621C00075000 | 2022-08-11 2:35PM EDT | 75.00 | 98.70 | 98.10 | 99.40 | +2.00 | +2.07% | 7 | 1,701 | 96.95% |
| AAPL240621C00080000 | 2022-08-10 2:47PM EDT | 80.00 | 94.04 | 93.85 | 95.10 | +3.04 | +3.34% | 3 | 663 | 92.59% |
| AAPL240621C00085000 | 2022-08-10 3:54PM EDT | 85.00 | 90.50 | 89.60 | 90.95 | +4.35 | +5.05% | 5 | 247 | 88.65% |
| AAPL240621C00090000 | 2022-08-10 11:36AM EDT | 90.00 | 84.75 | 85.50 | 86.70 | +2.05 | +2.48% | 1 | 672 | 84.95% |
| AAPL240621C00095000 | 2022-08-10 2:44PM EDT | 95.00 | 82.00 | 81.45 | 82.55 | +3.55 | +4.53% | 3 | 355 | 81.58% |
| AAPL240621C00100000 | 2022-08-11 2:03PM EDT | 100.00 | 78.00 | 77.50 | 78.15 | +3.50 | +4.70% | 81 | 2,011 | 78.14% |
| AAPL240621C00105000 | 2022-08-10 3:44PM EDT | 105.00 | 74.00 | 73.40 | 74.60 | +2.50 | +3.50% | 2 | 213 | 75.55% |
| AAPL240621C00110000 | 2022-08-11 1:28PM EDT | 110.00 | 70.65 | 69.70 | 70.65 | +4.45 | +6.72% | 42 | 731 | 72.98% |
| AAPL240621C00115000 | 2022-08-11 2:03PM EDT | 115.00 | 66.90 | 66.00 | 66.50 | +3.90 | +6.19% | 6 | 1,015 | 70.23% |
| AAPL240621C00120000 | 2022-08-11 2:00PM EDT | 120.00 | 62.92 | 62.30 | 62.85 | +3.18 | +5.32% | 29 | 1,154 | 67.97% |
| AAPL240621C00125000 | 2022-08-11 2:00PM EDT | 125.00 | 59.29 | 58.70 | 59.35 | +3.49 | +6.25% | 25 | 719 | 65.92% |
| AAPL240621C00130000 | 2022-08-11 1:46PM EDT | 130.00 | 55.83 | 55.20 | 55.80 | +2.83 | +5.34% | 56 | 4,669 | 63.87% |
| AAPL240621C00135000 | 2022-08-11 1:14PM EDT | 135.00 | 52.59 | 51.80 | 52.40 | +3.27 | +6.63% | 147 | 4,974 | 61.98% |
| AAPL240621C00140000 | 2022-08-11 2:05PM EDT | 140.00 | 48.68 | 48.55 | 49.05 | +2.56 | +5.55% | 39 | 2,547 | 60.21% |
| AAPL240621C00145000 | 2022-08-11 10:32AM EDT | 145.00 | 46.90 | 45.35 | 45.85 | +3.74 | +8.67% | 16 | 1,807 | 58.53% |
| AAPL240621C00150000 | 2022-08-11 2:07PM EDT | 150.00 | 42.50 | 42.30 | 42.90 | +2.40 | +5.99% | 102 | 13,953 | 57.08% |
| AAPL240621C00155000 | 2022-08-11 2:11PM EDT | 155.00 | 39.62 | 39.40 | 39.85 | +2.22 | +5.94% | 10 | 3,192 | 55.57% |
| AAPL240621C00160000 | 2022-08-11 1:37PM EDT | 160.00 | 37.01 | 36.60 | 37.00 | +2.47 | +7.15% | 440 | 4,622 | 54.20% |
| AAPL240621C00165000 | 2022-08-11 2:13PM EDT | 165.00 | 34.00 | 33.95 | 34.30 | +2.25 | +7.09% | 10 | 1,820 | 52.95% |
| AAPL240621C00170000 | 2022-08-11 2:11PM EDT | 170.00 | 31.62 | 31.40 | 31.95 | +1.85 | +6.21% | 183 | 2,058 | 51.91% |
| AAPL240621C00175000 | 2022-08-11 1:33PM EDT | 175.00 | 29.49 | 28.95 | 29.35 | +2.27 | +8.34% | 51 | 4,340 | 50.65% |
| AAPL240621C00180000 | 2022-08-11 2:08PM EDT | 180.00 | 26.85 | 26.65 | 27.10 | +1.85 | +7.40% | 58 | 5,494 | 49.95% |
| AAPL240621C00185000 | 2022-08-11 2:34PM EDT | 185.00 | 24.70 | 24.55 | 24.90 | +1.57 | +6.79% | 68 | 2,667 | 48.93% |
| AAPL240621C00190000 | 2022-08-11 1:49PM EDT | 190.00 | 22.90 | 22.50 | 22.95 | +2.10 | +10.10% | 5 | 4,290 | 48.13% |
| AAPL240621C00195000 | 2022-08-10 3:24PM EDT | 195.00 | 20.75 | 20.55 | 21.00 | +1.20 | +6.14% | 63 | 1,922 | 47.21% |
| AAPL240621C00200000 | 2022-08-11 2:13PM EDT | 200.00 | 19.00 | 19.00 | 19.25 | +1.25 | +7.04% | 102 | 6,828 | 46.46% |
| AAPL240621C00205000 | 2022-08-11 10:31AM EDT | 205.00 | 17.99 | 17.20 | 17.65 | +1.96 | +12.23% | 98 | 679 | 45.80% |
| AAPL240621C00210000 | 2022-08-11 1:49PM EDT | 210.00 | 16.13 | 15.75 | 16.10 | +1.31 | +8.84% | 3 | 2,422 | 45.09% |
| AAPL240621C00215000 | 2022-08-11 11:09AM EDT | 215.00 | 14.63 | 14.30 | 14.75 | +0.60 | +4.28% | 2 | 1,666 | 44.56% |
| AAPL240621C00220000 | 2022-08-11 10:04AM EDT | 220.00 | 13.64 | 13.10 | 13.55 | +1.51 | +12.45% | 2 | 1,191 | 44.14% |
| AAPL240621C00225000 | 2022-08-11 10:59AM EDT | 225.00 | 12.40 | 11.90 | 12.25 | +1.40 | +12.73% | 4 | 2,151 | 43.45% |
| AAPL240621C00230000 | 2022-08-11 11:19AM EDT | 230.00 | 11.00 | 10.90 | 11.15 | +0.75 | +7.32% | 44 | 1,588 | 42.96% |
| AAPL240621C00235000 | 2022-08-10 3:16PM EDT | 235.00 | 9.94 | 9.80 | 10.15 | +0.89 | +9.83% | 52 | 522 | 42.52% |
| AAPL240621C00240000 | 2022-08-11 10:58AM EDT | 240.00 | 9.32 | 9.05 | 9.20 | +1.05 | +12.70% | 2 | 604 | 42.05% |
| AAPL240621C00245000 | 2022-08-09 10:53AM EDT | 245.00 | 7.75 | 8.20 | 8.40 | 0.00 | - | 10 | 318 | 41.74% |
| AAPL240621C00250000 | 2022-08-11 1:59PM EDT | 250.00 | 7.50 | 7.40 | 7.65 | +0.50 | +7.14% | 15 | 5,088 | 41.41% |
| AAPL240621C00260000 | 2022-08-11 12:00PM EDT | 260.00 | 6.00 | 6.10 | 6.35 | +0.30 | +5.26% | 1 | 971 | 40.85% |
| AAPL240621C00270000 | 2022-08-11 11:17AM EDT | 270.00 | 5.25 | 5.00 | 5.25 | +0.42 | +8.70% | 152 | 275 | 40.33% |
| AAPL240621C00280000 | 2022-08-11 1:28PM EDT | 280.00 | 4.40 | 4.15 | 4.40 | +0.38 | +9.45% | 203 | 267 | 40.03% |
| AAPL240621C00290000 | 2022-08-11 10:47AM EDT | 290.00 | 3.63 | 3.45 | 3.65 | +0.38 | +11.69% | 53 | 213 | 39.66% |
| AAPL240621C00300000 | 2022-08-11 9:51AM EDT | 300.00 | 3.05 | 2.80 | 3.05 | +0.25 | +8.93% | 22 | 962 | 39.40% |
| AAPL240621C00310000 | 2022-08-11 11:55AM EDT | 310.00 | 2.55 | 2.33 | 2.54 | +0.17 | +7.14% | 5 | 585 | 39.14% |
| AAPL240621C00320000 | 2022-08-11 1:01PM EDT | 320.00 | 2.12 | 2.06 | 2.19 | +0.12 | +6.00% | 36 | 6,169 | 39.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00050000 | 2022-08-11 10:21AM EDT | 50.00 | 0.46 | 0.44 | 0.55 | -0.09 | -16.36% | 5 | 10,128 | 52.76% |
| AAPL240621P00055000 | 2022-08-09 9:42AM EDT | 55.00 | 0.70 | 0.59 | 0.70 | 0.00 | - | 1 | 1,236 | 50.90% |
| AAPL240621P00060000 | 2022-08-10 2:42PM EDT | 60.00 | 0.83 | 0.75 | 0.88 | -0.10 | -10.75% | 1 | 669 | 49.78% |
| AAPL240621P00065000 | 2022-08-10 12:46PM EDT | 65.00 | 1.05 | 0.95 | 1.10 | -0.10 | -8.70% | 6 | 643 | 48.11% |
| AAPL240621P00070000 | 2022-08-11 11:23AM EDT | 70.00 | 1.31 | 1.24 | 1.41 | -0.09 | -6.43% | 1 | 1,348 | 46.92% |
| AAPL240621P00075000 | 2022-08-11 11:23AM EDT | 75.00 | 1.63 | 1.51 | 1.77 | -0.17 | -9.44% | 1 | 286 | 45.75% |
| AAPL240621P00080000 | 2022-08-11 11:24AM EDT | 80.00 | 1.99 | 1.90 | 2.13 | -0.21 | -9.55% | 3 | 2,766 | 44.30% |
| AAPL240621P00085000 | 2022-08-11 11:24AM EDT | 85.00 | 2.39 | 2.30 | 2.57 | -0.29 | -10.82% | 1 | 1,133 | 43.05% |
| AAPL240621P00090000 | 2022-08-11 11:26AM EDT | 90.00 | 2.86 | 2.79 | 2.99 | -0.29 | -9.21% | 1 | 1,153 | 41.51% |
| AAPL240621P00095000 | 2022-08-11 12:41PM EDT | 95.00 | 3.43 | 3.30 | 3.55 | -0.37 | -9.74% | 51 | 204 | 40.34% |
| AAPL240621P00100000 | 2022-08-11 12:46PM EDT | 100.00 | 4.10 | 3.95 | 4.20 | -0.45 | -9.89% | 85 | 2,376 | 39.26% |
| AAPL240621P00105000 | 2022-08-11 12:43PM EDT | 105.00 | 4.80 | 4.60 | 4.95 | -0.59 | -10.95% | 4 | 900 | 38.25% |
| AAPL240621P00110000 | 2022-08-11 2:05PM EDT | 110.00 | 5.63 | 5.50 | 5.80 | -0.50 | -8.16% | 18 | 2,050 | 37.29% |
| AAPL240621P00115000 | 2022-08-11 1:08PM EDT | 115.00 | 6.41 | 6.40 | 6.65 | -0.74 | -10.35% | 5 | 2,064 | 36.11% |
| AAPL240621P00120000 | 2022-08-11 11:25AM EDT | 120.00 | 7.40 | 7.35 | 7.65 | -0.83 | -10.09% | 22 | 4,373 | 35.07% |
| AAPL240621P00125000 | 2022-08-11 1:00PM EDT | 125.00 | 8.55 | 8.45 | 8.70 | -0.82 | -8.75% | 5 | 854 | 33.94% |
| AAPL240621P00130000 | 2022-08-11 1:01PM EDT | 130.00 | 9.75 | 9.70 | 9.95 | -0.91 | -8.54% | 17 | 2,995 | 32.98% |
| AAPL240621P00135000 | 2022-08-11 1:00PM EDT | 135.00 | 11.05 | 11.05 | 11.25 | -1.15 | -9.43% | 3 | 1,804 | 31.90% |
| AAPL240621P00140000 | 2022-08-11 2:07PM EDT | 140.00 | 12.55 | 12.45 | 12.75 | -1.20 | -8.73% | 50 | 5,057 | 30.95% |
| AAPL240621P00145000 | 2022-08-11 12:25PM EDT | 145.00 | 14.10 | 14.00 | 14.40 | -1.20 | -7.84% | 34 | 1,353 | 30.01% |
| AAPL240621P00150000 | 2022-08-11 2:12PM EDT | 150.00 | 15.90 | 15.75 | 16.10 | -1.30 | -7.56% | 15 | 2,229 | 28.92% |
| AAPL240621P00155000 | 2022-08-11 1:21PM EDT | 155.00 | 17.46 | 17.65 | 17.90 | -1.74 | -9.06% | 21 | 549 | 27.74% |
| AAPL240621P00160000 | 2022-08-11 10:20AM EDT | 160.00 | 19.10 | 19.55 | 19.85 | -2.05 | -9.69% | 7 | 3,700 | 26.54% |
| AAPL240621P00165000 | 2022-08-11 12:51PM EDT | 165.00 | 21.65 | 21.75 | 22.05 | -1.75 | -7.48% | 62 | 814 | 25.42% |
| AAPL240621P00170000 | 2022-08-11 2:03PM EDT | 170.00 | 24.10 | 24.00 | 24.30 | -2.02 | -7.73% | 58 | 617 | 24.09% |
| AAPL240621P00175000 | 2022-08-11 2:33PM EDT | 175.00 | 26.65 | 26.30 | 26.80 | -1.80 | -6.33% | 16 | 2,634 | 22.77% |
| AAPL240621P00180000 | 2022-08-11 1:53PM EDT | 180.00 | 28.90 | 28.95 | 29.35 | -1.47 | -4.84% | 5 | 892 | 21.14% |
| AAPL240621P00185000 | 2022-08-11 12:16PM EDT | 185.00 | 31.80 | 31.55 | 32.10 | -2.20 | -6.47% | 2 | 528 | 19.30% |
| AAPL240621P00190000 | 2022-08-11 1:24PM EDT | 190.00 | 34.55 | 34.65 | 35.00 | -2.95 | -7.87% | 4 | 651 | 16.96% |
| AAPL240621P00195000 | 2022-08-11 9:51AM EDT | 195.00 | 37.20 | 37.60 | 38.05 | -3.05 | -7.58% | 3 | 207 | 13.27% |
| AAPL240621P00200000 | 2022-08-11 10:58AM EDT | 200.00 | 40.55 | 40.95 | 41.35 | -3.30 | -7.53% | 1 | 470 | 0.00% |
| AAPL240621P00205000 | 2022-08-03 1:42PM EDT | 205.00 | 46.99 | 44.35 | 44.80 | 0.00 | - | 1 | 79 | 0.00% |
| AAPL240621P00210000 | 2022-08-03 3:33PM EDT | 210.00 | 50.40 | 47.85 | 48.50 | 0.00 | - | 2 | 285 | 0.00% |
| AAPL240621P00215000 | 2022-08-04 11:29AM EDT | 215.00 | 55.35 | 51.50 | 52.10 | 0.00 | - | 1 | 93 | 0.00% |
| AAPL240621P00220000 | 2022-08-10 2:55PM EDT | 220.00 | 55.60 | 55.25 | 56.05 | -2.90 | -4.96% | 1 | 136 | 0.00% |
| AAPL240621P00225000 | 2022-08-09 12:09PM EDT | 225.00 | 62.65 | 59.40 | 59.85 | 0.00 | - | 2 | 333 | 0.00% |
| AAPL240621P00230000 | 2022-08-11 10:36AM EDT | 230.00 | 62.45 | 63.50 | 64.20 | -4.70 | -7.00% | 1 | 375 | 0.00% |
| AAPL240621P00235000 | 2022-08-03 3:33PM EDT | 235.00 | 70.70 | 67.75 | 68.20 | 0.00 | - | - | 3 | 0.00% |
| AAPL240621P00240000 | 2022-08-11 1:16PM EDT | 240.00 | 71.65 | 72.10 | 72.85 | -3.80 | -5.04% | 6 | 67 | 0.00% |
| AAPL240621P00245000 | 2022-08-10 1:46PM EDT | 245.00 | 77.30 | 76.70 | 77.40 | -6.40 | -7.65% | 28 | 38 | 0.00% |
| AAPL240621P00250000 | 2022-08-09 3:00PM EDT | 250.00 | 85.20 | 80.85 | 82.25 | 0.00 | - | 2 | 16 | 0.00% |
| AAPL240621P00260000 | 2022-08-10 9:54AM EDT | 260.00 | 91.80 | 90.45 | 91.90 | -2.70 | -2.86% | 1 | 1 | 0.00% |
| AAPL240621P00270000 | 2022-08-08 11:07AM EDT | 270.00 | 103.00 | 100.60 | 102.00 | 0.00 | - | - | 301 | 0.00% |
| AAPL240621P00280000 | 2022-08-01 3:38PM EDT | 280.00 | 118.40 | 110.65 | 112.05 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00290000 | 2022-07-01 9:55AM EDT | 290.00 | 151.54 | 123.35 | 124.50 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00300000 | 2022-08-10 3:28PM EDT | 300.00 | 131.00 | 130.50 | 132.10 | -15.16 | -10.37% | - | 0 | 0.00% |
| AAPL240621P00320000 | 2022-07-18 1:03PM EDT | 320.00 | 169.35 | 150.35 | 152.20 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
