Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,829.28 -667.73 (-1.05%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816C00005000 | 2024-04-26 2:33PM EDT | 5.00 | 164.56 | 163.40 | 165.45 | -2.44 | -1.46% | 1 | 12 | 275.39% |
| AAPL240816C00050000 | 2024-04-11 9:30AM EDT | 50.00 | 119.20 | 118.95 | 121.10 | 0.00 | - | 1 | 6 | 118.80% |
| AAPL240816C00080000 | 2024-04-19 3:24PM EDT | 80.00 | 86.39 | 88.95 | 90.90 | 0.00 | - | 54 | 70 | 73.97% |
| AAPL240816C00085000 | 2024-04-10 2:23PM EDT | 85.00 | 84.37 | 84.05 | 86.05 | 0.00 | - | 30 | 31 | 71.00% |
| AAPL240816C00090000 | 2024-04-22 12:01PM EDT | 90.00 | 77.05 | 79.20 | 81.05 | 0.00 | - | 2 | 8 | 66.99% |
| AAPL240816C00095000 | 2024-03-20 2:44PM EDT | 95.00 | 84.60 | 70.45 | 72.60 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240816C00100000 | 2024-04-25 10:34AM EDT | 100.00 | 70.36 | 69.45 | 71.25 | 0.00 | - | 2 | 91 | 60.18% |
| AAPL240816C00105000 | 2024-04-26 10:39AM EDT | 105.00 | 67.31 | 64.50 | 66.50 | +3.86 | +6.08% | 1 | 9 | 57.10% |
| AAPL240816C00110000 | 2024-04-26 10:42AM EDT | 110.00 | 62.20 | 60.60 | 61.65 | +0.80 | +1.30% | 1 | 15 | 58.12% |
| AAPL240816C00115000 | 2024-04-15 2:05PM EDT | 115.00 | 60.60 | 55.50 | 56.75 | 0.00 | - | 3 | 3 | 53.30% |
| AAPL240816C00120000 | 2024-04-24 12:10PM EDT | 120.00 | 51.13 | 50.70 | 51.85 | 0.00 | - | 5 | 64 | 53.52% |
| AAPL240816C00125000 | 2024-04-15 10:05AM EDT | 125.00 | 52.50 | 45.95 | 47.05 | 0.00 | - | 5 | 18 | 49.85% |
| AAPL240816C00130000 | 2024-04-24 12:38PM EDT | 130.00 | 41.39 | 41.35 | 42.20 | 0.00 | - | 1 | 324 | 45.87% |
| AAPL240816C00135000 | 2024-04-25 10:02AM EDT | 135.00 | 37.00 | 36.70 | 37.40 | 0.00 | - | 1 | 198 | 42.13% |
| AAPL240816C00140000 | 2024-04-26 12:35PM EDT | 140.00 | 33.15 | 32.20 | 32.75 | +0.23 | +0.70% | 4 | 376 | 38.97% |
| AAPL240816C00145000 | 2024-04-24 1:26PM EDT | 145.00 | 29.50 | 27.95 | 28.20 | +2.00 | +7.27% | 1 | 480 | 35.99% |
| AAPL240816C00150000 | 2024-04-26 2:21PM EDT | 150.00 | 24.14 | 23.75 | 23.95 | +0.19 | +0.79% | 6 | 593 | 33.78% |
| AAPL240816C00155000 | 2024-04-26 2:48PM EDT | 155.00 | 20.30 | 19.60 | 20.00 | +1.05 | +5.45% | 1 | 308 | 32.03% |
| AAPL240816C00160000 | 2024-04-26 3:45PM EDT | 160.00 | 16.62 | 16.00 | 16.25 | +0.54 | +3.36% | 16 | 804 | 30.21% |
| AAPL240816C00165000 | 2024-04-26 3:06PM EDT | 165.00 | 13.02 | 12.80 | 12.90 | +0.02 | +0.15% | 52 | 1,158 | 28.75% |
| AAPL240816C00170000 | 2024-04-26 3:54PM EDT | 170.00 | 10.15 | 9.80 | 9.95 | -0.30 | -2.87% | 174 | 3,079 | 27.48% |
| AAPL240816C00175000 | 2024-04-26 3:56PM EDT | 175.00 | 7.45 | 7.35 | 7.50 | -0.48 | -6.05% | 197 | 4,248 | 26.56% |
| AAPL240816C00180000 | 2024-04-26 3:55PM EDT | 180.00 | 5.50 | 5.35 | 5.45 | -0.25 | -4.35% | 304 | 4,880 | 25.66% |
| AAPL240816C00185000 | 2024-04-26 3:54PM EDT | 185.00 | 3.97 | 3.75 | 3.90 | -0.15 | -3.64% | 266 | 5,444 | 25.11% |
| AAPL240816C00190000 | 2024-04-26 3:58PM EDT | 190.00 | 2.66 | 2.61 | 2.70 | -0.22 | -7.64% | 954 | 12,753 | 24.59% |
| AAPL240816C00195000 | 2024-04-26 3:56PM EDT | 195.00 | 1.85 | 1.77 | 1.86 | -0.12 | -6.09% | 407 | 59,990 | 24.35% |
| AAPL240816C00200000 | 2024-04-26 3:57PM EDT | 200.00 | 1.24 | 1.23 | 1.27 | -0.09 | -6.77% | 725 | 13,763 | 24.23% |
| AAPL240816C00205000 | 2024-04-26 3:12PM EDT | 205.00 | 0.89 | 0.81 | 0.88 | +0.01 | +1.14% | 106 | 6,179 | 24.33% |
| AAPL240816C00210000 | 2024-04-26 3:56PM EDT | 210.00 | 0.60 | 0.57 | 0.61 | +0.01 | +1.69% | 196 | 14,246 | 24.49% |
| AAPL240816C00215000 | 2024-04-26 3:42PM EDT | 215.00 | 0.43 | 0.39 | 0.44 | +0.04 | +10.26% | 211 | 3,653 | 24.85% |
| AAPL240816C00220000 | 2024-04-26 3:42PM EDT | 220.00 | 0.34 | 0.30 | 0.33 | +0.05 | +17.24% | 93 | 18,592 | 25.39% |
| AAPL240816C00225000 | 2024-04-26 12:01PM EDT | 225.00 | 0.22 | 0.21 | 0.24 | +0.03 | +15.79% | 201 | 6,527 | 25.76% |
| AAPL240816C00230000 | 2024-04-26 3:38PM EDT | 230.00 | 0.17 | 0.16 | 0.19 | +0.01 | +6.25% | 256 | 8,961 | 26.42% |
| AAPL240816C00235000 | 2024-04-25 12:44PM EDT | 235.00 | 0.13 | 0.11 | 0.16 | 0.00 | - | 26 | 1,936 | 27.30% |
| AAPL240816C00240000 | 2024-04-19 12:20PM EDT | 240.00 | 0.09 | 0.09 | 0.13 | 0.00 | - | 5 | 692 | 27.93% |
| AAPL240816C00245000 | 2024-04-26 3:40PM EDT | 245.00 | 0.10 | 0.06 | 0.11 | +0.02 | +25.00% | 11 | 1,145 | 28.71% |
| AAPL240816C00250000 | 2024-04-26 3:57PM EDT | 250.00 | 0.09 | 0.04 | 0.10 | +0.03 | +50.00% | 22 | 1,896 | 29.69% |
| AAPL240816C00260000 | 2024-04-24 12:18PM EDT | 260.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 1,824 | 30.37% |
| AAPL240816C00270000 | 2024-04-24 12:13PM EDT | 270.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 7 | 1,105 | 33.20% |
| AAPL240816C00280000 | 2024-04-23 9:34AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,766 | 34.18% |
| AAPL240816C00290000 | 2024-04-22 9:37AM EDT | 290.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 142 | 36.23% |
| AAPL240816C00300000 | 2024-04-24 9:37AM EDT | 300.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 2,075 | 37.31% |
| AAPL240816C00310000 | 2024-04-24 10:01AM EDT | 310.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 1,086 | 39.26% |
| AAPL240816C00320000 | 2024-04-18 9:49AM EDT | 320.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,946 | 41.02% |
| AAPL240816C00330000 | 2024-04-09 10:26AM EDT | 330.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,226 | 41.60% |
| AAPL240816C00340000 | 2024-04-11 2:02PM EDT | 340.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 46 | 599 | 43.36% |
| AAPL240816C00350000 | 2024-03-25 9:42AM EDT | 350.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 424 | 47.07% |
| AAPL240816C00360000 | 2024-04-02 1:27PM EDT | 360.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 545 | 47.66% |
| AAPL240816C00370000 | 2024-04-24 9:30AM EDT | 370.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 471 | 47.85% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816P00020000 | 2024-03-22 9:38AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 118.75% |
| AAPL240816P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 83.59% |
| AAPL240816P00050000 | 2024-04-22 10:04AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 73.44% |
| AAPL240816P00080000 | 2024-04-24 2:44PM EDT | 80.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 25 | 353 | 52.15% |
| AAPL240816P00085000 | 2024-04-24 12:17PM EDT | 85.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 39 | 50.20% |
| AAPL240816P00090000 | 2024-04-17 10:37AM EDT | 90.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 5 | 165 | 46.29% |
| AAPL240816P00095000 | 2024-04-25 9:30AM EDT | 95.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 2 | 48 | 43.95% |
| AAPL240816P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 11 | 436 | 41.90% |
| AAPL240816P00105000 | 2024-04-26 11:41AM EDT | 105.00 | 0.13 | 0.11 | 0.17 | -0.03 | -18.75% | 4 | 76 | 40.23% |
| AAPL240816P00110000 | 2024-04-26 3:57PM EDT | 110.00 | 0.18 | 0.17 | 0.21 | -0.03 | -14.29% | 6 | 405 | 37.89% |
| AAPL240816P00115000 | 2024-04-25 11:42AM EDT | 115.00 | 0.26 | 0.22 | 0.27 | 0.00 | - | 13 | 311 | 35.86% |
| AAPL240816P00120000 | 2024-04-26 2:55PM EDT | 120.00 | 0.33 | 0.31 | 0.34 | 0.00 | - | 7 | 524 | 33.72% |
| AAPL240816P00125000 | 2024-04-26 11:09AM EDT | 125.00 | 0.39 | 0.43 | 0.47 | -0.10 | -20.41% | 2 | 498 | 32.18% |
| AAPL240816P00130000 | 2024-04-25 3:48PM EDT | 130.00 | 0.61 | 0.60 | 0.64 | 0.00 | - | 10 | 889 | 30.57% |
| AAPL240816P00135000 | 2024-04-26 3:31PM EDT | 135.00 | 0.82 | 0.83 | 0.91 | -0.03 | -3.53% | 6 | 3,403 | 29.32% |
| AAPL240816P00140000 | 2024-04-26 3:36PM EDT | 140.00 | 1.20 | 1.19 | 1.26 | 0.00 | - | 140 | 7,450 | 27.94% |
| AAPL240816P00145000 | 2024-04-26 2:48PM EDT | 145.00 | 1.62 | 1.68 | 1.75 | -0.09 | -5.26% | 28 | 3,920 | 26.66% |
| AAPL240816P00150000 | 2024-04-26 2:26PM EDT | 150.00 | 2.31 | 2.36 | 2.43 | -0.02 | -0.86% | 361 | 6,765 | 25.46% |
| AAPL240816P00155000 | 2024-04-26 2:48PM EDT | 155.00 | 3.20 | 3.25 | 3.40 | -0.25 | -7.25% | 34 | 2,390 | 24.47% |
| AAPL240816P00160000 | 2024-04-26 2:22PM EDT | 160.00 | 4.50 | 4.55 | 4.65 | -0.15 | -3.23% | 80 | 3,615 | 23.40% |
| AAPL240816P00165000 | 2024-04-26 3:44PM EDT | 165.00 | 6.00 | 6.15 | 6.35 | -0.17 | -2.76% | 411 | 9,383 | 22.56% |
| AAPL240816P00170000 | 2024-04-26 2:11PM EDT | 170.00 | 8.00 | 8.25 | 8.45 | -0.30 | -3.61% | 215 | 6,362 | 21.61% |
| AAPL240816P00175000 | 2024-04-26 1:55PM EDT | 175.00 | 10.77 | 10.85 | 11.05 | -0.01 | -0.09% | 16 | 2,450 | 20.72% |
| AAPL240816P00180000 | 2024-04-26 2:21PM EDT | 180.00 | 13.70 | 13.80 | 14.25 | -0.37 | -2.63% | 22 | 7,524 | 20.12% |
| AAPL240816P00185000 | 2024-04-26 12:47PM EDT | 185.00 | 16.84 | 17.20 | 18.15 | -0.59 | -3.38% | 1 | 20,997 | 20.36% |
| AAPL240816P00190000 | 2024-04-26 11:29AM EDT | 190.00 | 20.50 | 21.25 | 22.25 | -1.00 | -4.65% | 6 | 2,276 | 20.12% |
| AAPL240816P00195000 | 2024-04-26 11:55AM EDT | 195.00 | 25.00 | 25.90 | 26.65 | -1.00 | -3.85% | 3 | 1,107 | 19.95% |
| AAPL240816P00200000 | 2024-04-26 3:54PM EDT | 200.00 | 30.40 | 30.25 | 31.40 | -0.07 | -0.23% | 4 | 34 | 20.84% |
| AAPL240816P00205000 | 2024-04-25 2:36PM EDT | 205.00 | 36.00 | 35.05 | 37.10 | 0.00 | - | 1 | 4 | 27.45% |
| AAPL240816P00210000 | 2024-04-17 2:21PM EDT | 210.00 | 41.00 | 40.05 | 41.30 | 0.00 | - | 40 | 10 | 24.45% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 215.00 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 47.01% |
| AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 220.00 | 51.50 | 50.20 | 51.30 | 0.00 | - | 39 | 0 | 28.44% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 225.00 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 230.00 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 43.34% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 240.00 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 31.64% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 250.00 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 32.69% |
© 2024 Yahoo. All rights reserved.