Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.16 +43.56 (+3.27%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00050000 | 2024-07-15 3:35PM EDT | 50.00 | 185.36 | 168.05 | 169.45 | 0.00 | - | 3 | 101 | 120.70% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 55.00 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 0.00% |
| AAPL241220C00060000 | 2024-07-16 2:38PM EDT | 60.00 | 175.52 | 157.40 | 160.50 | 0.00 | - | 4 | 109 | 110.50% |
| AAPL241220C00065000 | 2024-05-08 10:32AM EDT | 65.00 | 118.70 | 133.20 | 133.85 | 0.00 | - | 40 | 196 | 0.00% |
| AAPL241220C00070000 | 2024-07-05 10:40AM EDT | 70.00 | 156.20 | 147.60 | 150.75 | 0.00 | - | 1 | 33 | 101.76% |
| AAPL241220C00075000 | 2024-07-25 12:50PM EDT | 75.00 | 146.58 | 143.60 | 145.00 | 0.00 | - | 1 | 62 | 97.80% |
| AAPL241220C00080000 | 2024-07-10 11:56AM EDT | 80.00 | 153.00 | 138.70 | 140.10 | 0.00 | - | 10 | 762 | 93.68% |
| AAPL241220C00085000 | 2024-05-07 3:29PM EDT | 85.00 | 99.84 | 111.30 | 112.95 | 0.00 | - | 5 | 218 | 0.00% |
| AAPL241220C00090000 | 2024-05-21 10:10AM EDT | 90.00 | 105.05 | 121.50 | 122.95 | 0.00 | - | 3 | 36 | 0.00% |
| AAPL241220C00095000 | 2024-06-12 12:21PM EDT | 95.00 | 123.95 | 136.40 | 139.05 | 0.00 | - | 1 | 172 | 155.58% |
| AAPL241220C00100000 | 2024-07-24 10:34AM EDT | 100.00 | 122.50 | 118.30 | 121.45 | 0.00 | - | 1 | 145 | 79.37% |
| AAPL241220C00105000 | 2024-07-25 9:56AM EDT | 105.00 | 113.82 | 113.45 | 116.70 | 0.00 | - | 1 | 71 | 76.71% |
| AAPL241220C00110000 | 2024-07-12 3:05PM EDT | 110.00 | 124.35 | 109.45 | 110.90 | 0.00 | - | 6 | 331 | 73.27% |
| AAPL241220C00115000 | 2024-07-18 11:33AM EDT | 115.00 | 110.50 | 104.55 | 106.30 | 0.00 | - | 3 | 811 | 70.98% |
| AAPL241220C00120000 | 2024-07-18 10:23AM EDT | 120.00 | 111.00 | 99.70 | 101.15 | 0.00 | - | 1 | 291 | 66.99% |
| AAPL241220C00125000 | 2024-07-18 3:58PM EDT | 125.00 | 101.75 | 94.30 | 96.90 | 0.00 | - | 10 | 326 | 64.26% |
| AAPL241220C00130000 | 2024-07-17 2:05PM EDT | 130.00 | 101.59 | 89.55 | 92.00 | 0.00 | - | 1 | 289 | 61.54% |
| AAPL241220C00135000 | 2024-07-24 2:32PM EDT | 135.00 | 86.71 | 85.10 | 87.20 | +0.44 | +0.51% | 1 | 410 | 59.88% |
| AAPL241220C00140000 | 2024-07-24 1:07PM EDT | 140.00 | 81.15 | 80.35 | 81.70 | 0.00 | - | 5 | 3,256 | 55.62% |
| AAPL241220C00145000 | 2024-07-24 1:24PM EDT | 145.00 | 76.35 | 75.55 | 76.90 | 0.00 | - | 3 | 239 | 53.08% |
| AAPL241220C00150000 | 2024-07-26 9:47AM EDT | 150.00 | 70.95 | 70.85 | 72.15 | -2.20 | -3.01% | 6 | 20,363 | 50.85% |
| AAPL241220C00155000 | 2024-07-25 10:56AM EDT | 155.00 | 67.44 | 66.10 | 67.35 | +0.72 | +1.08% | 2 | 2,299 | 50.81% |
| AAPL241220C00160000 | 2024-07-25 10:22AM EDT | 160.00 | 58.95 | 61.40 | 62.65 | 0.00 | - | 3 | 1,084 | 48.40% |
| AAPL241220C00165000 | 2024-07-25 10:25AM EDT | 165.00 | 55.25 | 56.75 | 57.95 | 0.00 | - | 2 | 1,563 | 45.94% |
| AAPL241220C00170000 | 2024-07-26 2:50PM EDT | 170.00 | 52.64 | 52.15 | 53.20 | -0.30 | -0.57% | 4 | 4,774 | 43.29% |
| AAPL241220C00175000 | 2024-07-25 3:55PM EDT | 175.00 | 48.20 | 47.80 | 48.65 | 0.00 | - | 12 | 4,840 | 41.18% |
| AAPL241220C00180000 | 2024-07-26 2:43PM EDT | 180.00 | 43.50 | 43.45 | 44.05 | -0.50 | -1.14% | 25 | 9,248 | 38.83% |
| AAPL241220C00185000 | 2024-07-26 2:56PM EDT | 185.00 | 39.10 | 39.25 | 39.80 | -1.46 | -3.60% | 4 | 7,932 | 37.26% |
| AAPL241220C00190000 | 2024-07-26 3:13PM EDT | 190.00 | 35.50 | 35.05 | 35.65 | -1.23 | -3.35% | 40 | 11,471 | 35.72% |
| AAPL241220C00195000 | 2024-07-26 1:59PM EDT | 195.00 | 30.80 | 31.10 | 31.65 | -0.65 | -2.07% | 14 | 9,956 | 34.28% |
| AAPL241220C00200000 | 2024-07-26 3:45PM EDT | 200.00 | 27.30 | 27.40 | 28.00 | -0.55 | -1.97% | 161 | 12,320 | 33.30% |
| AAPL241220C00205000 | 2024-07-26 10:06AM EDT | 205.00 | 23.81 | 23.90 | 24.50 | -1.06 | -4.26% | 6 | 4,468 | 32.28% |
| AAPL241220C00210000 | 2024-07-26 12:45PM EDT | 210.00 | 21.50 | 20.70 | 21.00 | -1.20 | -5.29% | 18 | 9,304 | 30.91% |
| AAPL241220C00215000 | 2024-07-26 3:59PM EDT | 215.00 | 17.60 | 17.60 | 18.05 | -0.60 | -3.30% | 37 | 11,639 | 30.19% |
| AAPL241220C00220000 | 2024-07-26 3:46PM EDT | 220.00 | 15.10 | 14.90 | 15.25 | -1.00 | -6.21% | 387 | 20,221 | 29.35% |
| AAPL241220C00225000 | 2024-07-26 3:32PM EDT | 225.00 | 12.46 | 12.45 | 12.75 | -0.54 | -4.15% | 133 | 9,003 | 28.61% |
| AAPL241220C00230000 | 2024-07-26 3:59PM EDT | 230.00 | 10.20 | 10.25 | 10.55 | -0.45 | -4.23% | 663 | 16,079 | 27.99% |
| AAPL241220C00235000 | 2024-07-26 3:55PM EDT | 235.00 | 8.14 | 8.25 | 8.55 | -1.51 | -15.65% | 246 | 10,926 | 27.27% |
| AAPL241220C00240000 | 2024-07-26 3:30PM EDT | 240.00 | 6.62 | 6.60 | 6.85 | -0.50 | -7.02% | 741 | 16,394 | 26.66% |
| AAPL241220C00245000 | 2024-07-26 3:12PM EDT | 245.00 | 5.15 | 5.20 | 5.40 | -1.20 | -18.90% | 248 | 4,731 | 26.09% |
| AAPL241220C00250000 | 2024-07-26 3:47PM EDT | 250.00 | 4.20 | 4.05 | 4.25 | -0.60 | -12.50% | 244 | 23,251 | 25.70% |
| AAPL241220C00255000 | 2024-07-26 3:09PM EDT | 255.00 | 3.25 | 3.15 | 3.35 | -0.65 | -16.67% | 39 | 7,087 | 25.47% |
| AAPL241220C00260000 | 2024-07-26 2:05PM EDT | 260.00 | 2.50 | 2.47 | 2.58 | -0.61 | -19.61% | 53 | 6,265 | 25.16% |
| AAPL241220C00265000 | 2024-07-26 2:05PM EDT | 265.00 | 1.93 | 1.91 | 2.00 | -0.44 | -18.57% | 38 | 1,469 | 25.00% |
| AAPL241220C00270000 | 2024-07-26 11:35AM EDT | 270.00 | 1.63 | 1.48 | 1.56 | -0.33 | -16.84% | 83 | 13,695 | 24.95% |
| AAPL241220C00275000 | 2024-07-26 3:44PM EDT | 275.00 | 1.18 | 1.14 | 1.23 | -0.32 | -21.33% | 21 | 12,995 | 25.00% |
| AAPL241220C00280000 | 2024-07-26 3:48PM EDT | 280.00 | 0.95 | 0.90 | 0.97 | -0.17 | -15.18% | 249 | 12,106 | 25.07% |
| AAPL241220C00285000 | 2024-07-26 3:48PM EDT | 285.00 | 0.75 | 0.71 | 0.77 | -0.25 | -25.00% | 77 | 14,073 | 25.21% |
| AAPL241220C00290000 | 2024-07-26 2:37PM EDT | 290.00 | 0.61 | 0.57 | 0.63 | -0.21 | -25.61% | 20 | 21,123 | 25.48% |
| AAPL241220C00295000 | 2024-07-26 3:53PM EDT | 295.00 | 0.50 | 0.47 | 0.52 | -0.15 | -23.08% | 9 | 2,126 | 25.78% |
| AAPL241220C00300000 | 2024-07-26 3:51PM EDT | 300.00 | 0.40 | 0.38 | 0.43 | -0.15 | -27.27% | 75 | 8,401 | 26.07% |
| AAPL241220C00305000 | 2024-07-26 11:28AM EDT | 305.00 | 0.35 | 0.31 | 0.36 | -0.03 | -7.89% | 11 | 1,507 | 26.39% |
| AAPL241220C00310000 | 2024-07-26 12:15PM EDT | 310.00 | 0.31 | 0.26 | 0.30 | -0.03 | -8.82% | 6 | 3,870 | 26.69% |
| AAPL241220C00320000 | 2024-07-26 3:19PM EDT | 320.00 | 0.22 | 0.19 | 0.23 | -0.03 | -12.00% | 25 | 1,074 | 27.59% |
| AAPL241220C00330000 | 2024-07-26 3:43PM EDT | 330.00 | 0.18 | 0.14 | 0.18 | -0.03 | -14.29% | 101 | 485 | 28.47% |
| AAPL241220C00340000 | 2024-07-25 9:52AM EDT | 340.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | 2 | 546 | 29.54% |
| AAPL241220C00350000 | 2024-07-26 1:32PM EDT | 350.00 | 0.11 | 0.06 | 0.12 | -0.01 | -8.33% | 31 | 217 | 30.32% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2024-07-17 12:42PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,697 | 68.75% |
| AAPL241220P00055000 | 2024-05-29 12:07PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 162 | 72.66% |
| AAPL241220P00060000 | 2024-07-08 1:57PM EDT | 60.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 522 | 80.08% |
| AAPL241220P00065000 | 2024-07-25 11:15AM EDT | 65.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 1,233 | 65.63% |
| AAPL241220P00070000 | 2024-07-15 9:37AM EDT | 70.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 657 | 62.50% |
| AAPL241220P00075000 | 2024-07-25 2:48PM EDT | 75.00 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 7 | 363 | 59.77% |
| AAPL241220P00080000 | 2024-07-22 1:29PM EDT | 80.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 1,291 | 57.81% |
| AAPL241220P00085000 | 2024-07-18 3:39PM EDT | 85.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 12 | 1,028 | 53.91% |
| AAPL241220P00090000 | 2024-07-23 1:37PM EDT | 90.00 | 0.03 | 0.04 | 0.09 | 0.00 | - | 1 | 3,002 | 53.32% |
| AAPL241220P00095000 | 2024-07-17 2:11PM EDT | 95.00 | 0.04 | 0.04 | 0.14 | 0.00 | - | 20 | 1,095 | 52.05% |
| AAPL241220P00100000 | 2024-07-25 10:17AM EDT | 100.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 18 | 1,896 | 48.44% |
| AAPL241220P00105000 | 2024-07-24 12:15PM EDT | 105.00 | 0.06 | 0.06 | 0.12 | 0.00 | - | 1 | 711 | 47.75% |
| AAPL241220P00110000 | 2024-07-24 11:52AM EDT | 110.00 | 0.07 | 0.07 | 0.15 | 0.00 | - | 54 | 1,029 | 46.19% |
| AAPL241220P00115000 | 2024-07-24 3:32PM EDT | 115.00 | 0.11 | 0.09 | 0.17 | 0.00 | - | 6 | 1,685 | 44.14% |
| AAPL241220P00120000 | 2024-07-25 12:12PM EDT | 120.00 | 0.13 | 0.12 | 0.17 | 0.00 | - | 31 | 5,938 | 41.50% |
| AAPL241220P00125000 | 2024-07-26 12:20PM EDT | 125.00 | 0.18 | 0.15 | 0.20 | +0.05 | +38.46% | 1 | 8,464 | 39.75% |
| AAPL241220P00130000 | 2024-07-26 1:00PM EDT | 130.00 | 0.20 | 0.20 | 0.24 | 0.00 | - | 3 | 6,184 | 38.18% |
| AAPL241220P00135000 | 2024-07-25 3:47PM EDT | 135.00 | 0.28 | 0.19 | 0.28 | 0.00 | - | 202 | 2,580 | 36.52% |
| AAPL241220P00140000 | 2024-07-26 12:52PM EDT | 140.00 | 0.28 | 0.30 | 0.34 | -0.02 | -6.67% | 40 | 5,031 | 35.11% |
| AAPL241220P00145000 | 2024-07-26 3:46PM EDT | 145.00 | 0.38 | 0.37 | 0.41 | -0.01 | -2.56% | 39 | 3,560 | 33.67% |
| AAPL241220P00150000 | 2024-07-26 3:05PM EDT | 150.00 | 0.45 | 0.46 | 0.49 | -0.02 | -4.26% | 10 | 6,223 | 32.23% |
| AAPL241220P00155000 | 2024-07-26 3:12PM EDT | 155.00 | 0.57 | 0.58 | 0.62 | -0.01 | -1.72% | 9 | 4,043 | 31.12% |
| AAPL241220P00160000 | 2024-07-25 1:56PM EDT | 160.00 | 0.76 | 0.73 | 0.78 | +0.02 | +2.70% | 1 | 8,151 | 30.02% |
| AAPL241220P00165000 | 2024-07-26 3:39PM EDT | 165.00 | 0.98 | 0.94 | 0.99 | -0.13 | -11.71% | 60 | 8,759 | 28.99% |
| AAPL241220P00170000 | 2024-07-26 2:33PM EDT | 170.00 | 1.21 | 1.20 | 1.28 | -0.14 | -10.37% | 28 | 7,605 | 28.14% |
| AAPL241220P00175000 | 2024-07-26 10:59AM EDT | 175.00 | 1.72 | 1.59 | 1.68 | +0.09 | +5.52% | 4 | 7,864 | 27.45% |
| AAPL241220P00180000 | 2024-07-26 3:56PM EDT | 180.00 | 2.20 | 2.07 | 2.17 | -0.13 | -5.58% | 824 | 16,157 | 26.72% |
| AAPL241220P00185000 | 2024-07-26 2:39PM EDT | 185.00 | 2.70 | 2.69 | 2.81 | 0.00 | - | 484 | 11,189 | 26.07% |
| AAPL241220P00190000 | 2024-07-26 3:05PM EDT | 190.00 | 3.60 | 3.45 | 3.60 | -0.06 | -1.64% | 92 | 24,310 | 25.43% |
| AAPL241220P00195000 | 2024-07-26 3:15PM EDT | 195.00 | 4.70 | 4.45 | 4.60 | +0.27 | +6.09% | 3 | 5,991 | 24.88% |
| AAPL241220P00200000 | 2024-07-26 2:49PM EDT | 200.00 | 5.85 | 5.65 | 5.80 | -0.05 | -0.85% | 51 | 9,043 | 24.29% |
| AAPL241220P00205000 | 2024-07-26 2:07PM EDT | 205.00 | 7.00 | 7.05 | 7.30 | -0.50 | -6.67% | 888 | 4,378 | 23.84% |
| AAPL241220P00210000 | 2024-07-26 2:08PM EDT | 210.00 | 8.95 | 8.75 | 8.95 | -0.25 | -2.72% | 326 | 9,641 | 23.16% |
| AAPL241220P00215000 | 2024-07-26 3:17PM EDT | 215.00 | 10.75 | 10.60 | 10.95 | -0.22 | -2.01% | 280 | 3,012 | 22.61% |
| AAPL241220P00220000 | 2024-07-26 2:45PM EDT | 220.00 | 13.05 | 12.80 | 13.20 | +0.50 | +3.98% | 197 | 2,319 | 21.95% |
| AAPL241220P00225000 | 2024-07-26 1:37PM EDT | 225.00 | 15.90 | 15.35 | 15.80 | +1.00 | +6.71% | 120 | 1,254 | 21.34% |
| AAPL241220P00230000 | 2024-07-26 1:37PM EDT | 230.00 | 18.44 | 17.95 | 18.60 | +0.99 | +5.67% | 38 | 1,907 | 20.49% |
| AAPL241220P00235000 | 2024-07-25 12:44PM EDT | 235.00 | 21.61 | 21.15 | 22.00 | +1.51 | +7.51% | 5 | 1,779 | 20.15% |
| AAPL241220P00240000 | 2024-07-25 3:56PM EDT | 240.00 | 26.20 | 24.50 | 25.75 | +0.70 | +2.75% | 2 | 430 | 19.94% |
| AAPL241220P00245000 | 2024-07-24 3:32PM EDT | 245.00 | 29.31 | 28.60 | 29.45 | 0.00 | - | 1 | 483 | 18.90% |
| AAPL241220P00250000 | 2024-07-26 10:13AM EDT | 250.00 | 34.35 | 32.50 | 33.75 | +6.52 | +23.43% | 17 | 150 | 18.77% |
| AAPL241220P00255000 | 2024-07-26 1:02PM EDT | 255.00 | 36.60 | 36.25 | 38.15 | -1.15 | -3.05% | 1 | 19 | 18.32% |
| AAPL241220P00260000 | 2024-07-25 11:24AM EDT | 260.00 | 41.50 | 41.65 | 42.95 | 0.00 | - | 31 | 43 | 19.03% |
| AAPL241220P00265000 | 2024-07-24 9:38AM EDT | 265.00 | 43.34 | 45.60 | 48.55 | 0.00 | - | 1 | 7 | 23.21% |
| AAPL241220P00270000 | 2024-07-22 11:23AM EDT | 270.00 | 45.90 | 50.60 | 53.40 | 0.00 | - | 1 | 0 | 24.15% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 280.00 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 92.88% |
| AAPL241220P00285000 | 2024-06-11 11:31AM EDT | 285.00 | 80.27 | 56.25 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00295000 | 2024-07-26 11:34AM EDT | 295.00 | 76.60 | 76.20 | 77.85 | -0.24 | -0.31% | 2 | 1 | 28.04% |
| AAPL241220P00300000 | 2024-06-11 11:30AM EDT | 300.00 | 95.60 | 71.85 | 74.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00305000 | 2023-07-17 2:52PM EDT | 305.00 | 111.27 | 127.25 | 130.10 | 0.00 | - | - | 0 | 121.10% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 310.00 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 130.47% |
| AAPL241220P00350000 | 2024-07-17 3:15PM EDT | 350.00 | 120.57 | 130.50 | 133.45 | 0.00 | - | - | 0 | 44.07% |
© 2024 Yahoo. All rights reserved.