Singapore markets open in 4 hours 36 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,619.86 +15.49 (+0.34%) Dow
36,375.50 +127.63 (+0.35%) Nasdaq
14,422.72 +18.75 (+0.13%) Bitcoin USD
40,627.53 -3,198.64 (-7.30%) CMC Crypto 200
840.49 -74.32 (-8.12%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EST. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00050000 | 2023-12-08 2:55PM EST | 50.00 | 147.30 | 143.75 | 144.95 | 0.00 | - | 6 | 2,255 | 90.58% |
| AAPL240920C00055000 | 2023-11-08 2:31PM EST | 55.00 | 129.29 | 140.70 | 143.65 | 0.00 | - | 136 | 669 | 109.57% |
| AAPL240920C00060000 | 2023-12-08 2:53PM EST | 60.00 | 137.81 | 133.65 | 135.30 | 0.00 | - | 3 | 791 | 80.35% |
| AAPL240920C00065000 | 2023-11-13 1:49PM EST | 65.00 | 122.15 | 128.75 | 131.25 | 0.00 | - | 5 | 243 | 80.16% |
| AAPL240920C00070000 | 2023-11-28 3:30PM EST | 70.00 | 122.80 | 123.95 | 125.80 | 0.00 | - | 9 | 229 | 74.12% |
| AAPL240920C00075000 | 2023-12-07 10:43AM EST | 75.00 | 122.30 | 119.45 | 122.15 | 0.00 | - | 2 | 45 | 76.28% |
| AAPL240920C00080000 | 2023-11-22 1:13PM EST | 80.00 | 114.97 | 115.10 | 116.90 | 0.00 | - | 1 | 174 | 72.90% |
| AAPL240920C00085000 | 2023-11-09 2:06PM EST | 85.00 | 101.00 | 112.95 | 114.65 | 0.00 | - | 76 | 84 | 82.52% |
| AAPL240920C00090000 | 2023-12-04 11:48AM EST | 90.00 | 101.40 | 104.60 | 106.65 | 0.00 | - | 33 | 108 | 62.27% |
| AAPL240920C00095000 | 2023-11-10 2:39PM EST | 95.00 | 94.75 | 102.85 | 105.10 | 0.00 | - | 1 | 80 | 73.84% |
| AAPL240920C00100000 | 2023-12-11 10:28AM EST | 100.00 | 95.97 | 96.25 | 97.05 | -3.03 | -3.06% | 1 | 1,886 | 59.89% |
| AAPL240920C00105000 | 2023-12-05 3:54PM EST | 105.00 | 92.15 | 91.70 | 92.45 | 0.00 | - | 20 | 830 | 58.03% |
| AAPL240920C00110000 | 2023-11-21 3:02PM EST | 110.00 | 85.54 | 86.40 | 88.35 | 0.00 | - | 2 | 313 | 55.62% |
| AAPL240920C00115000 | 2023-10-30 2:05PM EST | 115.00 | 62.10 | 79.00 | 80.00 | 0.00 | - | 1 | 395 | 42.08% |
| AAPL240920C00120000 | 2023-12-07 9:30AM EST | 120.00 | 77.70 | 77.80 | 78.40 | 0.00 | - | 2 | 439 | 51.25% |
| AAPL240920C00125000 | 2023-12-01 2:55PM EST | 125.00 | 71.97 | 73.05 | 73.80 | 0.00 | - | 1 | 199 | 50.07% |
| AAPL240920C00130000 | 2023-12-11 9:30AM EST | 130.00 | 69.05 | 68.65 | 69.20 | +4.22 | +6.51% | 2 | 375 | 47.88% |
| AAPL240920C00135000 | 2023-12-08 3:07PM EST | 135.00 | 66.60 | 64.05 | 64.35 | 0.00 | - | 1 | 391 | 45.01% |
| AAPL240920C00140000 | 2023-12-08 10:08AM EST | 140.00 | 61.30 | 59.65 | 60.00 | 0.00 | - | 2 | 2,616 | 43.45% |
| AAPL240920C00145000 | 2023-12-08 2:37PM EST | 145.00 | 57.93 | 55.20 | 55.55 | 0.00 | - | 2 | 1,084 | 41.54% |
| AAPL240920C00150000 | 2023-12-11 1:31PM EST | 150.00 | 50.80 | 50.90 | 51.20 | -1.37 | -2.63% | 1 | 2,403 | 39.79% |
| AAPL240920C00155000 | 2023-12-08 3:05PM EST | 155.00 | 47.01 | 46.60 | 46.80 | -2.14 | -4.35% | 1 | 1,758 | 37.84% |
| AAPL240920C00160000 | 2023-12-11 10:33AM EST | 160.00 | 42.00 | 42.45 | 42.65 | -3.17 | -7.02% | 1 | 959 | 36.30% |
| AAPL240920C00165000 | 2023-12-08 3:05PM EST | 165.00 | 40.95 | 38.45 | 38.65 | 0.00 | - | 5 | 724 | 34.90% |
| AAPL240920C00170000 | 2023-12-11 2:38PM EST | 170.00 | 34.75 | 34.60 | 34.75 | -1.50 | -4.14% | 28 | 4,846 | 33.51% |
| AAPL240920C00175000 | 2023-12-11 9:41AM EST | 175.00 | 30.45 | 30.80 | 30.95 | -2.85 | -8.56% | 4 | 8,311 | 32.12% |
| AAPL240920C00180000 | 2023-12-11 12:55PM EST | 180.00 | 26.87 | 27.20 | 27.45 | -2.74 | -9.25% | 33 | 11,452 | 31.01% |
| AAPL240920C00185000 | 2023-12-11 2:20PM EST | 185.00 | 23.79 | 23.80 | 23.95 | -2.36 | -9.02% | 25 | 10,562 | 29.68% |
| AAPL240920C00190000 | 2023-12-11 2:05PM EST | 190.00 | 20.75 | 20.60 | 20.75 | -1.90 | -8.39% | 75 | 14,445 | 28.57% |
| AAPL240920C00195000 | 2023-12-11 3:07PM EST | 195.00 | 17.72 | 17.75 | 17.85 | -1.95 | -9.91% | 201 | 14,410 | 27.64% |
| AAPL240920C00200000 | 2023-12-11 2:55PM EST | 200.00 | 14.98 | 15.00 | 15.10 | -1.87 | -11.10% | 97 | 17,340 | 26.64% |
| AAPL240920C00205000 | 2023-12-11 2:07PM EST | 205.00 | 12.56 | 12.50 | 12.60 | -1.60 | -11.30% | 123 | 7,590 | 25.70% |
| AAPL240920C00210000 | 2023-12-11 1:01PM EST | 210.00 | 10.05 | 10.30 | 10.45 | -1.84 | -15.48% | 57 | 12,415 | 24.95% |
| AAPL240920C00215000 | 2023-12-11 1:19PM EST | 215.00 | 8.30 | 8.35 | 8.50 | -1.41 | -14.52% | 36 | 4,069 | 24.18% |
| AAPL240920C00220000 | 2023-12-11 12:58PM EST | 220.00 | 6.55 | 6.70 | 6.80 | -1.35 | -17.09% | 126 | 21,759 | 23.44% |
| AAPL240920C00225000 | 2023-12-11 11:14AM EST | 225.00 | 5.04 | 5.30 | 5.40 | -1.26 | -20.00% | 50 | 16,209 | 22.85% |
| AAPL240920C00230000 | 2023-12-11 12:40PM EST | 230.00 | 4.13 | 4.10 | 4.25 | -0.92 | -18.22% | 450 | 13,615 | 22.35% |
| AAPL240920C00235000 | 2023-12-11 12:07PM EST | 235.00 | 3.19 | 3.20 | 3.30 | -0.51 | -13.78% | 7 | 2,031 | 21.89% |
| AAPL240920C00240000 | 2023-12-08 3:58PM EST | 240.00 | 2.49 | 2.49 | 2.53 | -0.54 | -17.82% | 9 | 1,846 | 21.47% |
| AAPL240920C00245000 | 2023-12-11 9:47AM EST | 245.00 | 1.95 | 1.89 | 1.94 | -0.39 | -16.67% | 11 | 791 | 21.17% |
| AAPL240920C00250000 | 2023-12-11 9:36AM EST | 250.00 | 1.46 | 1.45 | 1.48 | -0.34 | -18.89% | 61 | 3,771 | 20.91% |
| AAPL240920C00255000 | 2023-12-08 9:30AM EST | 255.00 | 1.30 | 1.10 | 1.13 | 0.00 | - | 24 | 2,723 | 20.73% |
| AAPL240920C00260000 | 2023-12-11 11:35AM EST | 260.00 | 0.81 | 0.83 | 0.87 | -0.24 | -22.86% | 4 | 1,452 | 20.63% |
| AAPL240920C00265000 | 2023-12-07 3:25PM EST | 265.00 | 0.79 | 0.63 | 0.67 | 0.00 | - | 11 | 643 | 20.57% |
| AAPL240920C00270000 | 2023-12-07 1:48PM EST | 270.00 | 0.63 | 0.48 | 0.52 | 0.00 | - | 1 | 477 | 20.56% |
| AAPL240920C00280000 | 2023-12-11 12:47PM EST | 280.00 | 0.33 | 0.30 | 0.33 | -0.05 | -13.16% | 39 | 977 | 20.73% |
| AAPL240920C00290000 | 2023-12-05 10:50AM EST | 290.00 | 0.27 | 0.22 | 0.23 | 0.00 | - | 1 | 360 | 21.17% |
| AAPL240920C00300000 | 2023-12-11 1:55PM EST | 300.00 | 0.15 | 0.13 | 0.18 | -0.05 | -25.00% | 3 | 1,168 | 21.90% |
| AAPL240920C00310000 | 2023-12-11 10:57AM EST | 310.00 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 17 | 5,290 | 22.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00050000 | 2023-12-11 2:58PM EST | 50.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 3 | 646 | 55.27% |
| AAPL240920P00055000 | 2023-11-15 12:24PM EST | 55.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 46 | 52.15% |
| AAPL240920P00060000 | 2023-12-11 1:02PM EST | 60.00 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 1 | 195 | 50.00% |
| AAPL240920P00065000 | 2023-12-07 12:31PM EST | 65.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 342 | 49.51% |
| AAPL240920P00070000 | 2023-12-07 12:31PM EST | 70.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 6 | 710 | 47.27% |
| AAPL240920P00075000 | 2023-11-15 10:56AM EST | 75.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 1 | 464 | 45.51% |
| AAPL240920P00080000 | 2023-12-08 1:29PM EST | 80.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 5 | 856 | 43.60% |
| AAPL240920P00085000 | 2023-12-07 12:32PM EST | 85.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 4 | 726 | 41.90% |
| AAPL240920P00090000 | 2023-12-07 12:29PM EST | 90.00 | 0.24 | 0.22 | 0.27 | -0.05 | -17.24% | 2 | 325 | 40.38% |
| AAPL240920P00095000 | 2023-12-11 1:04PM EST | 95.00 | 0.30 | 0.30 | 0.33 | -0.06 | -16.67% | 2 | 875 | 38.89% |
| AAPL240920P00100000 | 2023-12-08 1:09PM EST | 100.00 | 0.39 | 0.36 | 0.39 | 0.00 | - | 2 | 1,724 | 37.31% |
| AAPL240920P00105000 | 2023-11-30 12:53PM EST | 105.00 | 0.55 | 0.44 | 0.47 | 0.00 | - | 1 | 1,569 | 35.89% |
| AAPL240920P00110000 | 2023-12-11 9:30AM EST | 110.00 | 0.58 | 0.55 | 0.57 | -0.02 | -3.33% | 5 | 2,265 | 34.57% |
| AAPL240920P00115000 | 2023-12-11 1:02PM EST | 115.00 | 0.70 | 0.67 | 0.70 | -0.01 | -1.41% | 3 | 6,668 | 33.41% |
| AAPL240920P00120000 | 2023-12-08 3:37PM EST | 120.00 | 0.78 | 0.82 | 0.85 | 0.00 | - | 1 | 1,572 | 32.23% |
| AAPL240920P00125000 | 2023-12-11 11:10AM EST | 125.00 | 1.06 | 0.99 | 1.04 | +0.08 | +8.16% | 2 | 1,511 | 31.15% |
| AAPL240920P00130000 | 2023-12-08 2:23PM EST | 130.00 | 1.18 | 1.21 | 1.25 | 0.00 | - | 106 | 5,211 | 29.99% |
| AAPL240920P00135000 | 2023-12-08 12:29PM EST | 135.00 | 1.45 | 1.48 | 1.52 | 0.00 | - | 3 | 3,765 | 28.97% |
| AAPL240920P00140000 | 2023-12-11 2:25PM EST | 140.00 | 1.81 | 1.80 | 1.84 | +0.10 | +5.85% | 5 | 6,316 | 27.94% |
| AAPL240920P00145000 | 2023-12-11 11:44AM EST | 145.00 | 2.28 | 2.18 | 2.21 | +0.20 | +9.62% | 60 | 7,915 | 26.90% |
| AAPL240920P00150000 | 2023-12-11 11:44AM EST | 150.00 | 2.76 | 2.63 | 2.67 | +0.28 | +11.29% | 14 | 6,813 | 25.94% |
| AAPL240920P00155000 | 2023-12-11 9:30AM EST | 155.00 | 3.25 | 3.15 | 3.25 | +0.28 | +9.43% | 1 | 3,801 | 25.08% |
| AAPL240920P00160000 | 2023-12-11 11:10AM EST | 160.00 | 4.00 | 3.80 | 3.90 | +0.40 | +11.11% | 41 | 5,359 | 24.13% |
| AAPL240920P00165000 | 2023-12-11 12:26PM EST | 165.00 | 4.80 | 4.60 | 4.70 | +0.51 | +11.89% | 8 | 6,461 | 23.26% |
| AAPL240920P00170000 | 2023-12-11 12:59PM EST | 170.00 | 5.69 | 5.55 | 5.65 | +0.54 | +10.49% | 32 | 11,795 | 22.41% |
| AAPL240920P00175000 | 2023-12-11 2:34PM EST | 175.00 | 6.65 | 6.60 | 6.75 | +0.50 | +8.13% | 28 | 26,931 | 21.52% |
| AAPL240920P00180000 | 2023-12-08 3:00PM EST | 180.00 | 8.25 | 7.90 | 8.00 | +0.95 | +13.01% | 14 | 13,509 | 20.58% |
| AAPL240920P00185000 | 2023-12-11 10:56AM EST | 185.00 | 9.55 | 9.35 | 9.50 | +0.64 | +7.18% | 89 | 4,099 | 19.69% |
| AAPL240920P00190000 | 2023-12-11 1:07PM EST | 190.00 | 11.22 | 11.10 | 11.25 | +0.92 | +8.93% | 631 | 6,451 | 18.80% |
| AAPL240920P00195000 | 2023-12-11 11:21AM EST | 195.00 | 13.74 | 13.05 | 13.20 | +1.69 | +14.02% | 30 | 3,516 | 17.80% |
| AAPL240920P00200000 | 2023-12-11 1:37PM EST | 200.00 | 15.50 | 15.40 | 15.55 | +1.25 | +8.77% | 19 | 3,496 | 16.91% |
| AAPL240920P00205000 | 2023-12-08 12:49PM EST | 205.00 | 16.95 | 17.85 | 18.05 | 0.00 | - | 1 | 5,677 | 15.70% |
| AAPL240920P00210000 | 2023-12-08 12:06PM EST | 210.00 | 20.05 | 20.80 | 21.00 | 0.00 | - | 1 | 3,810 | 14.55% |
| AAPL240920P00215000 | 2023-12-08 10:10AM EST | 215.00 | 23.34 | 24.15 | 24.45 | 0.00 | - | 2 | 474 | 13.52% |
| AAPL240920P00220000 | 2023-12-11 2:37PM EST | 220.00 | 28.01 | 27.95 | 28.10 | +1.01 | +3.74% | 476 | 448 | 11.79% |
| AAPL240920P00225000 | 2023-12-05 11:16AM EST | 225.00 | 31.55 | 32.10 | 32.45 | 0.00 | - | 6 | 5 | 10.63% |
| AAPL240920P00230000 | 2023-12-05 11:18AM EST | 230.00 | 36.38 | 36.55 | 37.65 | 0.00 | - | 2 | 0 | 12.79% |
| AAPL240920P00235000 | 2023-12-05 12:54PM EST | 235.00 | 41.73 | 41.60 | 42.60 | 0.00 | - | 2 | 0 | 13.75% |
| AAPL240920P00240000 | 2023-08-07 10:15AM EST | 240.00 | 62.35 | 55.35 | 58.25 | 0.00 | - | 2 | 0 | 38.12% |
| AAPL240920P00245000 | 2023-11-13 12:02PM EST | 245.00 | 60.23 | 51.60 | 52.50 | 0.00 | - | 2 | 0 | 15.38% |
| AAPL240920P00250000 | 2023-11-14 10:00AM EST | 250.00 | 62.55 | 55.75 | 58.70 | 0.00 | - | 1 | 2 | 21.55% |
| AAPL240920P00255000 | 2023-08-31 9:52AM EST | 255.00 | 66.75 | 81.70 | 85.55 | 0.00 | - | 1 | 0 | 59.48% |
| AAPL240920P00260000 | 2023-06-01 11:16AM EST | 260.00 | 79.97 | 64.10 | 68.00 | 0.00 | - | - | 0 | 21.11% |
| AAPL240920P00265000 | 2023-08-04 10:14AM EST | 265.00 | 79.91 | 73.65 | 77.45 | 0.00 | - | 4 | 0 | 34.82% |
| AAPL240920P00270000 | 2023-08-07 10:16AM EST | 270.00 | 92.35 | 86.15 | 87.85 | 0.00 | - | - | 0 | 46.55% |
| AAPL240920P00280000 | 2023-09-06 12:45PM EST | 280.00 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 56.77% |
| AAPL240920P00290000 | 2023-07-24 10:14AM EST | 290.00 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 53.56% |
| AAPL240920P00300000 | 2023-08-07 10:15AM EST | 300.00 | 122.25 | 115.55 | 118.25 | 0.00 | - | 2 | 0 | 52.21% |
| AAPL240920P00310000 | 2023-08-10 9:42AM EST | 310.00 | 130.40 | 129.75 | 133.75 | 0.00 | - | 1 | 0 | 63.24% |
© 2023 Yahoo. All rights reserved.