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
62,841.18 -885.12 (-1.39%) 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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241115C00005000 | 2024-02-29 10:32AM EDT | 5.00 | 175.80 | 164.50 | 168.45 | 0.00 | - | - | 1 | 379.39% |
| AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 55.00 | 115.75 | 114.90 | 117.45 | 0.00 | - | 2 | 2 | 98.83% |
| AAPL241115C00070000 | 2024-03-28 12:39PM EDT | 70.00 | 102.92 | 100.55 | 101.65 | 0.00 | - | 4 | 4 | 78.71% |
| AAPL241115C00095000 | 2024-04-10 3:34PM EDT | 95.00 | 76.19 | 76.40 | 77.60 | 0.00 | - | 5 | 7 | 60.67% |
| AAPL241115C00100000 | 2024-04-25 3:33PM EDT | 100.00 | 72.90 | 71.50 | 72.60 | 0.00 | - | 5 | 14 | 56.57% |
| AAPL241115C00105000 | 2024-04-26 10:04AM EDT | 105.00 | 68.46 | 66.65 | 67.85 | -2.27 | -3.21% | 1 | 3 | 53.42% |
| AAPL241115C00115000 | 2024-04-22 10:48AM EDT | 115.00 | 54.44 | 57.35 | 58.40 | 0.00 | - | 1 | 2 | 50.43% |
| AAPL241115C00120000 | 2024-04-05 10:07AM EDT | 120.00 | 53.65 | 52.80 | 53.70 | 0.00 | - | 6 | 8 | 47.50% |
| AAPL241115C00125000 | 2024-04-26 10:07AM EDT | 125.00 | 49.80 | 48.20 | 49.00 | +4.80 | +10.67% | 1 | 20 | 44.54% |
| AAPL241115C00130000 | 2024-04-22 1:57PM EDT | 130.00 | 42.20 | 43.85 | 44.45 | 0.00 | - | 2 | 31 | 42.04% |
| AAPL241115C00135000 | 2024-04-22 11:06AM EDT | 135.00 | 36.40 | 39.40 | 40.00 | 0.00 | - | 1 | 96 | 39.72% |
| AAPL241115C00140000 | 2024-04-22 11:10AM EDT | 140.00 | 32.30 | 35.25 | 35.60 | 0.00 | - | 4 | 98 | 37.39% |
| AAPL241115C00145000 | 2024-04-23 2:17PM EDT | 145.00 | 29.30 | 31.15 | 31.50 | 0.00 | - | 1 | 214 | 35.66% |
| AAPL241115C00150000 | 2024-04-26 3:54PM EDT | 150.00 | 27.62 | 27.15 | 27.50 | +2.13 | +8.36% | 1 | 308 | 33.88% |
| AAPL241115C00155000 | 2024-04-26 10:28AM EDT | 155.00 | 24.90 | 23.40 | 23.85 | +0.66 | +2.72% | 2 | 227 | 32.58% |
| AAPL241115C00160000 | 2024-04-26 2:49PM EDT | 160.00 | 20.60 | 20.00 | 20.30 | +0.20 | +0.98% | 11 | 490 | 31.10% |
| AAPL241115C00165000 | 2024-04-26 1:13PM EDT | 165.00 | 17.40 | 16.85 | 17.10 | +0.83 | +5.01% | 8 | 610 | 29.92% |
| AAPL241115C00170000 | 2024-04-26 2:53PM EDT | 170.00 | 14.35 | 13.95 | 14.15 | -0.33 | -2.25% | 37 | 724 | 28.77% |
| AAPL241115C00175000 | 2024-04-26 2:13PM EDT | 175.00 | 11.65 | 11.40 | 11.65 | -0.31 | -2.59% | 28 | 843 | 28.00% |
| AAPL241115C00180000 | 2024-04-26 3:54PM EDT | 180.00 | 9.37 | 9.10 | 9.35 | -0.33 | -3.40% | 257 | 906 | 27.10% |
| AAPL241115C00185000 | 2024-04-26 2:46PM EDT | 185.00 | 7.50 | 7.20 | 7.40 | +0.10 | +1.35% | 17 | 1,211 | 26.35% |
| AAPL241115C00190000 | 2024-04-26 2:17PM EDT | 190.00 | 5.78 | 5.55 | 5.80 | -0.22 | -3.67% | 25 | 2,413 | 25.77% |
| AAPL241115C00195000 | 2024-04-26 3:29PM EDT | 195.00 | 4.55 | 4.30 | 4.45 | +0.05 | +1.11% | 12 | 926 | 25.19% |
| AAPL241115C00200000 | 2024-04-26 2:46PM EDT | 200.00 | 3.45 | 3.25 | 3.40 | -0.15 | -4.17% | 47 | 1,594 | 24.79% |
| AAPL241115C00205000 | 2024-04-26 3:08PM EDT | 205.00 | 2.60 | 2.44 | 2.52 | -0.10 | -3.70% | 257 | 269 | 24.30% |
| AAPL241115C00210000 | 2024-04-26 11:30AM EDT | 210.00 | 1.92 | 1.83 | 1.89 | -0.08 | -4.00% | 8 | 2,008 | 24.05% |
| AAPL241115C00215000 | 2024-04-26 3:34PM EDT | 215.00 | 1.43 | 1.35 | 1.40 | -0.07 | -4.67% | 6 | 578 | 23.83% |
| AAPL241115C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 1.05 | 1.02 | 1.05 | -0.07 | -6.25% | 52 | 2,106 | 23.76% |
| AAPL241115C00225000 | 2024-04-26 3:45PM EDT | 225.00 | 0.82 | 0.75 | 0.79 | -0.01 | -1.20% | 91 | 656 | 23.74% |
| AAPL241115C00230000 | 2024-04-26 3:09PM EDT | 230.00 | 0.63 | 0.57 | 0.60 | +0.04 | +6.78% | 4 | 1,165 | 23.80% |
| AAPL241115C00235000 | 2024-04-26 1:48PM EDT | 235.00 | 0.46 | 0.43 | 0.50 | +0.01 | +2.22% | 7 | 136 | 24.27% |
| AAPL241115C00240000 | 2024-04-26 2:00PM EDT | 240.00 | 0.36 | 0.32 | 0.39 | +0.05 | +16.13% | 2 | 458 | 24.44% |
| AAPL241115C00245000 | 2024-04-24 2:42PM EDT | 245.00 | 0.24 | 0.25 | 0.32 | 0.00 | - | 15 | 185 | 24.81% |
| AAPL241115C00250000 | 2024-04-25 3:59PM EDT | 250.00 | 0.24 | 0.21 | 0.25 | -0.02 | -7.69% | 100 | 409 | 24.95% |
| AAPL241115C00255000 | 2024-04-26 2:38PM EDT | 255.00 | 0.18 | 0.17 | 0.20 | +0.02 | +12.50% | 200 | 157 | 25.17% |
| AAPL241115C00260000 | 2024-04-26 3:10PM EDT | 260.00 | 0.15 | 0.14 | 0.17 | -0.01 | -6.25% | 200 | 277 | 25.59% |
| AAPL241115C00265000 | 2024-04-24 1:37PM EDT | 265.00 | 0.12 | 0.09 | 0.16 | 0.00 | - | 200 | 339 | 26.32% |
| AAPL241115C00270000 | 2024-04-26 10:55AM EDT | 270.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 200 | 264 | 26.56% |
| AAPL241115C00275000 | 2024-04-24 12:34PM EDT | 275.00 | 0.09 | 0.06 | 0.13 | 0.00 | - | 200 | 521 | 27.44% |
| AAPL241115C00280000 | 2024-04-26 3:42PM EDT | 280.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 202 | 237 | 27.74% |
| AAPL241115C00285000 | 2024-04-26 2:23PM EDT | 285.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 107 | 358 | 28.86% |
| AAPL241115C00290000 | 2024-04-26 9:42AM EDT | 290.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 100 | 361 | 29.00% |
| AAPL241115C00295000 | 2024-04-26 2:27PM EDT | 295.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 30 | 220 | 29.49% |
| AAPL241115C00300000 | 2024-04-25 9:56AM EDT | 300.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 3 | 839 | 30.23% |
| AAPL241115C00310000 | 2024-04-26 3:25PM EDT | 310.00 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 200 | 113 | 30.86% |
| AAPL241115C00320000 | 2024-04-26 2:40PM EDT | 320.00 | 0.03 | 0.02 | 0.06 | +0.02 | +200.00% | 200 | 452 | 31.74% |
| AAPL241115C00330000 | 2024-04-18 11:28AM EDT | 330.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 30 | 297 | 33.01% |
| AAPL241115C00340000 | 2024-04-25 9:49AM EDT | 340.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,302 | 34.38% |
| AAPL241115C00350000 | 2024-04-17 9:34AM EDT | 350.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 8 | 1,116 | 35.55% |
| AAPL241115C00360000 | 2024-04-26 9:30AM EDT | 360.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 20 | 3,002 | 36.13% |
| AAPL241115C00370000 | 2024-04-25 9:30AM EDT | 370.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,212 | 37.31% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241115P00020000 | 2024-04-10 9:57AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 746 | 87.50% |
| AAPL241115P00050000 | 2024-03-20 12:47PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 57.42% |
| AAPL241115P00055000 | 2024-04-09 1:07PM EDT | 55.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 80 | 22 | 53.91% |
| AAPL241115P00060000 | 2024-04-22 10:13AM EDT | 60.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 40 | 271 | 50.78% |
| AAPL241115P00065000 | 2024-04-18 10:35AM EDT | 65.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 110 | 208 | 49.81% |
| AAPL241115P00070000 | 2024-04-23 1:30PM EDT | 70.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 1 | 703 | 47.66% |
| AAPL241115P00075000 | 2024-04-25 12:03PM EDT | 75.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 80 | 97 | 44.73% |
| AAPL241115P00080000 | 2024-04-25 12:04PM EDT | 80.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 80 | 220 | 42.97% |
| AAPL241115P00085000 | 2024-04-23 1:31PM EDT | 85.00 | 0.13 | 0.09 | 0.14 | 0.00 | - | 1 | 70 | 40.53% |
| AAPL241115P00090000 | 2024-04-25 12:06PM EDT | 90.00 | 0.17 | 0.13 | 0.19 | 0.00 | - | 48 | 131 | 39.06% |
| AAPL241115P00095000 | 2024-04-25 12:06PM EDT | 95.00 | 0.21 | 0.18 | 0.24 | 0.00 | - | 48 | 151 | 37.26% |
| AAPL241115P00100000 | 2024-04-26 1:58PM EDT | 100.00 | 0.25 | 0.25 | 0.29 | -0.14 | -35.90% | 250 | 148 | 35.33% |
| AAPL241115P00105000 | 2024-04-25 12:05PM EDT | 105.00 | 0.38 | 0.33 | 0.39 | 0.00 | - | 48 | 73 | 34.03% |
| AAPL241115P00110000 | 2024-04-23 1:16PM EDT | 110.00 | 0.56 | 0.45 | 0.51 | 0.00 | - | 1 | 747 | 32.69% |
| AAPL241115P00115000 | 2024-04-25 2:32PM EDT | 115.00 | 0.61 | 0.60 | 0.67 | -0.04 | -6.15% | 4 | 211 | 31.42% |
| AAPL241115P00120000 | 2024-04-25 1:49PM EDT | 120.00 | 0.82 | 0.80 | 0.88 | 0.00 | - | 7 | 599 | 30.23% |
| AAPL241115P00125000 | 2024-04-25 3:49PM EDT | 125.00 | 1.14 | 1.08 | 1.14 | 0.00 | - | 4 | 756 | 28.99% |
| AAPL241115P00130000 | 2024-04-26 9:53AM EDT | 130.00 | 1.40 | 1.39 | 1.50 | -0.05 | -3.45% | 1 | 2,769 | 27.94% |
| AAPL241115P00135000 | 2024-04-26 2:14PM EDT | 135.00 | 1.86 | 1.88 | 1.94 | -0.06 | -3.12% | 30 | 1,448 | 26.82% |
| AAPL241115P00140000 | 2024-04-26 12:01PM EDT | 140.00 | 2.35 | 2.46 | 2.52 | -0.28 | -10.65% | 1 | 681 | 25.81% |
| AAPL241115P00145000 | 2024-04-26 3:47PM EDT | 145.00 | 3.12 | 3.20 | 3.30 | -0.08 | -2.50% | 19 | 596 | 24.96% |
| AAPL241115P00150000 | 2024-04-26 3:39PM EDT | 150.00 | 4.01 | 4.10 | 4.25 | -0.24 | -5.65% | 12 | 2,378 | 24.05% |
| AAPL241115P00155000 | 2024-04-26 2:48PM EDT | 155.00 | 5.30 | 5.25 | 5.45 | -0.05 | -0.93% | 12 | 1,968 | 23.21% |
| AAPL241115P00160000 | 2024-04-26 9:37AM EDT | 160.00 | 6.66 | 6.70 | 6.90 | -0.19 | -2.77% | 19 | 1,760 | 22.35% |
| AAPL241115P00165000 | 2024-04-26 3:39PM EDT | 165.00 | 8.18 | 8.45 | 8.65 | -0.37 | -4.33% | 4 | 1,290 | 21.47% |
| AAPL241115P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 10.60 | 10.50 | 10.70 | +0.23 | +2.22% | 4 | 3,096 | 20.53% |
| AAPL241115P00175000 | 2024-04-26 1:39PM EDT | 175.00 | 12.78 | 12.95 | 13.20 | -0.22 | -1.69% | 71 | 1,209 | 19.74% |
| AAPL241115P00180000 | 2024-04-24 12:23PM EDT | 180.00 | 16.44 | 15.30 | 16.10 | 0.00 | - | 12 | 692 | 18.97% |
| AAPL241115P00185000 | 2024-04-25 3:19PM EDT | 185.00 | 18.73 | 18.60 | 19.90 | 0.00 | - | 1 | 208 | 19.37% |
| AAPL241115P00190000 | 2024-04-26 10:44AM EDT | 190.00 | 21.60 | 22.45 | 23.50 | -0.96 | -4.26% | 4 | 320 | 18.56% |
| AAPL241115P00195000 | 2024-04-03 12:05PM EDT | 195.00 | 26.10 | 26.35 | 27.20 | 0.00 | - | 3 | 30 | 16.92% |
| AAPL241115P00200000 | 2024-04-12 11:40AM EDT | 200.00 | 25.20 | 30.70 | 31.45 | 0.00 | - | 5 | 50 | 15.75% |
| AAPL241115P00205000 | 2024-03-27 1:13PM EDT | 205.00 | 33.29 | 35.20 | 36.55 | 0.00 | - | 1 | 0 | 17.98% |
| AAPL241115P00210000 | 2024-04-10 3:00PM EDT | 210.00 | 42.40 | 40.00 | 41.40 | 0.00 | - | 40 | 10 | 18.80% |
| AAPL241115P00215000 | 2024-04-08 10:59AM EDT | 215.00 | 46.05 | 45.00 | 46.30 | 0.00 | - | 1 | 0 | 19.70% |
| AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 220.00 | 38.25 | 47.45 | 48.90 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 225.00 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241115P00370000 | 2024-02-14 1:00PM EDT | 370.00 | 187.00 | 195.70 | 199.15 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.