Singapore markets close in 53 minutes
Straits Times Index
3,177.45 -10.21 (-0.32%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,228.19 -157.68 (-0.96%) FTSE 100
7,829.36 -47.69 (-0.61%) Bitcoin USD
64,790.12 +3,517.39 (+5.74%) CMC Crypto 200
1,328.03 +15.40 (+1.17%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00005000 | 2024-03-21 9:30AM EDT | 5.00 | 171.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621C00010000 | 2024-02-26 4:49PM EDT | 10.00 | 171.61 | 162.80 | 163.75 | 0.00 | - | 2 | 2 | 740.82% |
| AAPL240621C00015000 | 2024-03-28 9:31AM EDT | 15.00 | 156.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00020000 | 2024-01-05 10:44AM EDT | 20.00 | 162.22 | 165.40 | 167.45 | 0.00 | - | 2 | 1 | 1,208.20% |
| AAPL240621C00025000 | 2024-01-26 11:01AM EDT | 25.00 | 169.65 | 157.05 | 158.65 | 0.00 | - | 2 | 143 | 663.67% |
| AAPL240621C00030000 | 2024-03-28 9:31AM EDT | 30.00 | 141.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00035000 | 2024-03-21 9:30AM EDT | 35.00 | 142.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621C00040000 | 2024-01-25 3:09PM EDT | 40.00 | 154.20 | 142.25 | 143.85 | 0.00 | - | 470 | 343 | 458.08% |
| AAPL240621C00050000 | 2024-04-16 3:59PM EDT | 50.00 | 119.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240621C00055000 | 2024-03-22 3:49PM EDT | 55.00 | 118.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621C00060000 | 2024-04-01 10:25AM EDT | 60.00 | 110.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00065000 | 2024-04-18 3:48PM EDT | 65.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00070000 | 2024-04-18 3:11PM EDT | 70.00 | 97.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00075000 | 2024-04-18 3:55PM EDT | 75.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240621C00080000 | 2024-04-18 3:54PM EDT | 80.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240621C00085000 | 2024-04-15 11:40AM EDT | 85.00 | 91.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621C00090000 | 2024-04-16 10:49AM EDT | 90.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00095000 | 2024-04-17 10:24AM EDT | 95.00 | 76.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00100000 | 2024-04-18 1:32PM EDT | 100.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00105000 | 2024-04-17 3:12PM EDT | 105.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00110000 | 2024-04-17 9:30AM EDT | 110.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621C00115000 | 2024-04-17 10:31AM EDT | 115.00 | 56.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00120000 | 2024-04-18 12:41PM EDT | 120.00 | 48.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00125000 | 2024-04-12 1:33PM EDT | 125.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00130000 | 2024-04-17 3:02PM EDT | 130.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AAPL240621C00135000 | 2024-04-18 12:46PM EDT | 135.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00140000 | 2024-04-18 1:42PM EDT | 140.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240621C00145000 | 2024-04-18 3:55PM EDT | 145.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AAPL240621C00150000 | 2024-04-18 3:59PM EDT | 150.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL240621C00155000 | 2024-04-18 3:55PM EDT | 155.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AAPL240621C00160000 | 2024-04-18 3:57PM EDT | 160.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| AAPL240621C00165000 | 2024-04-18 3:58PM EDT | 165.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 0.00% |
| AAPL240621C00170000 | 2024-04-18 3:59PM EDT | 170.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2,329 | 0 | 0.78% |
| AAPL240621C00175000 | 2024-04-18 3:58PM EDT | 175.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1,455 | 0 | 3.13% |
| AAPL240621C00180000 | 2024-04-18 3:57PM EDT | 180.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2,035 | 0 | 3.13% |
| AAPL240621C00185000 | 2024-04-18 3:59PM EDT | 185.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10,580 | 0 | 6.25% |
| AAPL240621C00190000 | 2024-04-18 3:56PM EDT | 190.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,990 | 0 | 6.25% |
| AAPL240621C00195000 | 2024-04-18 3:58PM EDT | 195.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2,678 | 0 | 6.25% |
| AAPL240621C00200000 | 2024-04-18 3:59PM EDT | 200.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,812 | 0 | 12.50% |
| AAPL240621C00205000 | 2024-04-18 3:59PM EDT | 205.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 12.50% |
| AAPL240621C00210000 | 2024-04-18 3:54PM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| AAPL240621C00215000 | 2024-04-18 3:14PM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| AAPL240621C00220000 | 2024-04-18 3:55PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20,432 | 0 | 12.50% |
| AAPL240621C00225000 | 2024-04-18 3:56PM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AAPL240621C00230000 | 2024-04-18 3:59PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAPL240621C00235000 | 2024-04-18 1:19PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| AAPL240621C00240000 | 2024-04-18 12:46PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 12.50% |
| AAPL240621C00245000 | 2024-04-18 2:53PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240621C00250000 | 2024-04-18 10:32AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL240621C00255000 | 2024-04-18 12:32PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AAPL240621C00260000 | 2024-04-18 2:30PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240621C00265000 | 2024-04-18 11:22AM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240621C00270000 | 2024-04-18 9:34AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL240621C00275000 | 2024-04-15 9:57AM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL240621C00280000 | 2024-04-12 3:26PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL240621C00285000 | 2024-04-16 9:30AM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621C00290000 | 2024-04-04 2:11PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621C00300000 | 2024-04-18 9:45AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621C00310000 | 2024-04-15 11:12AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621C00320000 | 2024-04-16 11:54AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00020000 | 2024-04-12 2:52PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240621P00025000 | 2024-03-12 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 137.50% |
| AAPL240621P00030000 | 2024-02-28 10:32AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 7 | 137.50% |
| AAPL240621P00035000 | 2024-04-18 1:15PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240621P00040000 | 2024-02-22 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 51 | 121.88% |
| AAPL240621P00045000 | 2024-02-14 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 101.56% |
| AAPL240621P00050000 | 2024-04-15 11:06AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240621P00055000 | 2024-03-11 1:21PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,800 | 3,279 | 81.25% |
| AAPL240621P00060000 | 2024-04-05 12:44PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240621P00070000 | 2024-04-18 1:09PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AAPL240621P00080000 | 2024-04-18 12:49PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAPL240621P00085000 | 2024-04-12 3:06PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240621P00090000 | 2024-04-16 9:50AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621P00095000 | 2024-04-17 9:35AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621P00100000 | 2024-04-18 1:04PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| AAPL240621P00105000 | 2024-04-17 10:38AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240621P00110000 | 2024-04-18 1:11PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| AAPL240621P00115000 | 2024-04-18 1:12PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 25.00% |
| AAPL240621P00120000 | 2024-04-18 3:32PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL240621P00125000 | 2024-04-18 3:47PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| AAPL240621P00130000 | 2024-04-18 3:55PM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 12.50% |
| AAPL240621P00135000 | 2024-04-18 3:55PM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| AAPL240621P00140000 | 2024-04-18 3:49PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| AAPL240621P00145000 | 2024-04-18 3:58PM EDT | 145.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 6.25% |
| AAPL240621P00150000 | 2024-04-18 3:55PM EDT | 150.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 6.25% |
| AAPL240621P00155000 | 2024-04-18 3:59PM EDT | 155.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1,086 | 0 | 3.13% |
| AAPL240621P00160000 | 2024-04-18 3:58PM EDT | 160.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 3.13% |
| AAPL240621P00165000 | 2024-04-18 3:54PM EDT | 165.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.78% |
| AAPL240621P00170000 | 2024-04-18 3:57PM EDT | 170.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 0.00% |
| AAPL240621P00175000 | 2024-04-18 3:45PM EDT | 175.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 0.00% |
| AAPL240621P00180000 | 2024-04-18 3:59PM EDT | 180.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 0.00% |
| AAPL240621P00185000 | 2024-04-18 3:46PM EDT | 185.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL240621P00190000 | 2024-04-18 2:46PM EDT | 190.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| AAPL240621P00195000 | 2024-04-18 1:24PM EDT | 195.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AAPL240621P00200000 | 2024-04-18 3:54PM EDT | 200.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2,713 | 0 | 0.00% |
| AAPL240621P00205000 | 2024-04-18 3:53PM EDT | 205.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1,540 | 0 | 0.00% |
| AAPL240621P00210000 | 2024-04-18 3:00PM EDT | 210.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 3,030 | 0 | 0.00% |
| AAPL240621P00215000 | 2024-04-18 3:00PM EDT | 215.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 0.00% |
| AAPL240621P00220000 | 2024-04-18 2:36PM EDT | 220.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240621P00225000 | 2024-04-03 3:49PM EDT | 225.00 | 54.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 230.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 235.00 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-05 1:02PM EDT | 240.00 | 69.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00250000 | 2024-04-17 3:48PM EDT | 250.00 | 81.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00255000 | 2024-04-17 3:48PM EDT | 255.00 | 86.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 260.00 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 265.00 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240621P00270000 | 2024-04-18 2:38PM EDT | 270.00 | 103.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240621P00275000 | 2024-04-02 3:44PM EDT | 275.00 | 105.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 179.15% |
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 290.00 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00300000 | 2024-04-18 2:47PM EDT | 300.00 | 133.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00310000 | 2024-04-17 3:49PM EDT | 310.00 | 141.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00320000 | 2023-08-21 9:54AM EDT | 320.00 | 145.28 | 141.60 | 143.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.