Singapore markets open in 19 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,157.79 +2,143.04 (+3.51%) CMC Crypto 200
1,303.23 +417.69 (+46.73%)
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 | 2024-04-17 2:53PM EDT | 50.00 | 119.91 | 117.05 | 118.80 | 0.00 | - | 10 | 57 | 82.42% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 55.00 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 109.42% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 60.00 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 103.75% |
| AAPL241220C00065000 | 2024-03-18 9:58AM EDT | 65.00 | 114.18 | 104.00 | 106.50 | 0.00 | - | 5 | 212 | 87.82% |
| AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 70.00 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 100.05% |
| AAPL241220C00075000 | 2024-03-21 2:41PM EDT | 75.00 | 98.50 | 93.05 | 94.80 | 0.00 | - | 2 | 75 | 66.50% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 80.00 | 95.62 | 88.30 | 90.00 | 0.00 | - | 2 | 767 | 63.54% |
| AAPL241220C00085000 | 2024-04-10 1:06PM EDT | 85.00 | 85.80 | 83.50 | 85.25 | 0.00 | - | 1 | 217 | 60.58% |
| AAPL241220C00090000 | 2024-04-09 11:57AM EDT | 90.00 | 82.24 | 79.60 | 80.50 | 0.00 | - | 1 | 37 | 60.27% |
| AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 95.00 | 80.05 | 77.15 | 78.55 | 0.00 | - | 20 | 169 | 68.87% |
| AAPL241220C00100000 | 2024-04-17 12:40PM EDT | 100.00 | 71.77 | 70.00 | 71.05 | -0.26 | -0.36% | 1 | 186 | 54.14% |
| AAPL241220C00105000 | 2024-03-05 4:27PM EDT | 105.00 | 69.36 | 67.25 | 68.35 | 0.00 | - | 28 | 92 | 59.30% |
| AAPL241220C00110000 | 2024-04-12 2:38PM EDT | 110.00 | 70.14 | 60.80 | 61.70 | 0.00 | - | 2 | 284 | 50.89% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 115.00 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 55.44% |
| AAPL241220C00120000 | 2024-04-18 11:32AM EDT | 120.00 | 53.00 | 51.95 | 52.50 | -1.42 | -2.61% | 1 | 208 | 45.69% |
| AAPL241220C00125000 | 2024-04-11 11:07AM EDT | 125.00 | 49.86 | 47.55 | 48.00 | 0.00 | - | 1 | 74 | 43.31% |
| AAPL241220C00130000 | 2024-04-15 1:03PM EDT | 130.00 | 50.97 | 43.20 | 43.60 | 0.00 | - | 1 | 141 | 41.12% |
| AAPL241220C00135000 | 2024-04-16 3:34PM EDT | 135.00 | 41.65 | 39.15 | 39.40 | 0.00 | - | 37 | 418 | 39.31% |
| AAPL241220C00140000 | 2024-04-16 3:46PM EDT | 140.00 | 37.55 | 35.00 | 35.35 | 0.00 | - | 1,388 | 3,277 | 37.67% |
| AAPL241220C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 31.05 | 31.10 | 31.40 | -2.10 | -6.33% | 12 | 231 | 36.01% |
| AAPL241220C00150000 | 2024-04-18 2:01PM EDT | 150.00 | 27.28 | 27.35 | 27.70 | -1.30 | -4.55% | 10 | 21,079 | 34.63% |
| AAPL241220C00155000 | 2024-04-18 2:31PM EDT | 155.00 | 23.75 | 23.95 | 24.15 | -1.60 | -6.31% | 281 | 2,048 | 33.24% |
| AAPL241220C00160000 | 2024-04-18 3:50PM EDT | 160.00 | 20.82 | 20.60 | 20.85 | -1.37 | -6.17% | 11 | 1,198 | 32.02% |
| AAPL241220C00165000 | 2024-04-18 12:41PM EDT | 165.00 | 17.65 | 17.60 | 17.80 | -0.80 | -4.34% | 50 | 1,642 | 30.90% |
| AAPL241220C00170000 | 2024-04-18 3:25PM EDT | 170.00 | 14.94 | 14.85 | 15.05 | -0.71 | -4.54% | 94 | 7,640 | 29.94% |
| AAPL241220C00175000 | 2024-04-18 3:55PM EDT | 175.00 | 12.40 | 12.40 | 12.55 | -0.70 | -5.34% | 66 | 5,396 | 29.02% |
| AAPL241220C00180000 | 2024-04-18 3:55PM EDT | 180.00 | 10.20 | 10.20 | 10.35 | -0.65 | -5.99% | 107 | 9,633 | 28.23% |
| AAPL241220C00185000 | 2024-04-18 2:48PM EDT | 185.00 | 8.21 | 8.30 | 8.45 | -0.64 | -7.23% | 58 | 7,936 | 27.55% |
| AAPL241220C00190000 | 2024-04-18 3:55PM EDT | 190.00 | 6.66 | 6.70 | 6.80 | -0.54 | -7.50% | 850 | 11,121 | 26.90% |
| AAPL241220C00195000 | 2024-04-18 3:56PM EDT | 195.00 | 5.40 | 5.30 | 5.45 | -0.38 | -6.57% | 76 | 7,841 | 26.42% |
| AAPL241220C00200000 | 2024-04-18 3:59PM EDT | 200.00 | 4.25 | 4.20 | 4.30 | -0.37 | -8.01% | 165 | 9,711 | 25.93% |
| AAPL241220C00205000 | 2024-04-18 3:42PM EDT | 205.00 | 3.33 | 3.30 | 3.40 | -0.27 | -7.50% | 300 | 5,614 | 25.62% |
| AAPL241220C00210000 | 2024-04-18 3:57PM EDT | 210.00 | 2.61 | 2.58 | 2.64 | -0.25 | -8.74% | 22 | 5,963 | 25.26% |
| AAPL241220C00215000 | 2024-04-18 3:03PM EDT | 215.00 | 2.00 | 2.00 | 2.06 | -0.20 | -9.09% | 72 | 5,299 | 25.05% |
| AAPL241220C00220000 | 2024-04-18 3:57PM EDT | 220.00 | 1.59 | 1.54 | 1.62 | -0.16 | -9.14% | 41 | 11,076 | 24.95% |
| AAPL241220C00225000 | 2024-04-18 3:53PM EDT | 225.00 | 1.23 | 1.22 | 1.26 | -0.13 | -9.56% | 19 | 4,006 | 24.83% |
| AAPL241220C00230000 | 2024-04-18 1:37PM EDT | 230.00 | 0.95 | 0.95 | 1.00 | -0.13 | -12.04% | 38 | 9,984 | 24.85% |
| AAPL241220C00235000 | 2024-04-18 12:41PM EDT | 235.00 | 0.77 | 0.73 | 0.80 | -0.10 | -11.49% | 14 | 8,390 | 24.94% |
| AAPL241220C00240000 | 2024-04-18 1:42PM EDT | 240.00 | 0.59 | 0.60 | 0.64 | -0.09 | -13.24% | 42 | 11,628 | 25.03% |
| AAPL241220C00245000 | 2024-04-15 1:04PM EDT | 245.00 | 0.53 | 0.47 | 0.52 | -0.31 | -36.90% | 1 | 3,005 | 25.17% |
| AAPL241220C00250000 | 2024-04-18 1:02PM EDT | 250.00 | 0.39 | 0.39 | 0.42 | -0.06 | -13.33% | 18 | 14,442 | 25.29% |
| AAPL241220C00255000 | 2024-04-16 10:59AM EDT | 255.00 | 0.36 | 0.31 | 0.35 | 0.00 | - | 3 | 1,472 | 25.54% |
| AAPL241220C00260000 | 2024-04-17 2:34PM EDT | 260.00 | 0.32 | 0.25 | 0.30 | 0.00 | - | 5 | 2,339 | 25.88% |
| AAPL241220C00265000 | 2024-04-18 10:54AM EDT | 265.00 | 0.26 | 0.22 | 0.24 | 0.00 | - | 66 | 769 | 25.95% |
| AAPL241220C00270000 | 2024-04-18 1:54PM EDT | 270.00 | 0.22 | 0.18 | 0.21 | -0.02 | -8.33% | 1,673 | 5,974 | 26.32% |
| AAPL241220C00275000 | 2024-04-18 10:54AM EDT | 275.00 | 0.17 | 0.15 | 0.19 | -0.01 | -5.56% | 55 | 10,291 | 26.81% |
| AAPL241220C00280000 | 2024-04-18 2:03PM EDT | 280.00 | 0.15 | 0.13 | 0.18 | -0.03 | -16.67% | 450 | 1,462 | 27.42% |
| AAPL241220C00285000 | 2024-04-18 1:32PM EDT | 285.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 2,268 | 2,501 | 27.78% |
| AAPL241220C00290000 | 2024-04-18 1:24PM EDT | 290.00 | 0.12 | 0.11 | 0.15 | -0.03 | -20.00% | 235 | 7,546 | 28.32% |
| AAPL241220C00295000 | 2024-04-17 3:19PM EDT | 295.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 1 | 1,433 | 29.05% |
| AAPL241220C00300000 | 2024-04-17 3:21PM EDT | 300.00 | 0.14 | 0.09 | 0.14 | 0.00 | - | 1 | 1,156 | 29.54% |
| AAPL241220C00305000 | 2024-04-17 2:21PM EDT | 305.00 | 0.11 | 0.08 | 0.13 | 0.00 | - | 2 | 514 | 29.98% |
| AAPL241220C00310000 | 2024-04-18 3:52PM EDT | 310.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 52 | 3,452 | 30.08% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2024-04-17 3:30PM EDT | 50.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 823 | 52.73% |
| AAPL241220P00055000 | 2024-04-02 9:58AM EDT | 55.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 104 | 50.00% |
| AAPL241220P00060000 | 2024-04-18 12:28PM EDT | 60.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 10 | 343 | 50.59% |
| AAPL241220P00065000 | 2024-04-18 3:00PM EDT | 65.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 120 | 1,147 | 47.95% |
| AAPL241220P00070000 | 2024-04-18 10:10AM EDT | 70.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 160 | 501 | 44.82% |
| AAPL241220P00075000 | 2024-04-12 10:57AM EDT | 75.00 | 0.11 | 0.12 | 0.17 | 0.00 | - | 40 | 296 | 43.46% |
| AAPL241220P00080000 | 2024-03-28 11:10AM EDT | 80.00 | 0.17 | 0.16 | 0.21 | 0.00 | - | 1 | 1,315 | 41.41% |
| AAPL241220P00085000 | 2024-04-17 9:35AM EDT | 85.00 | 0.19 | 0.21 | 0.26 | 0.00 | - | 2 | 899 | 39.53% |
| AAPL241220P00090000 | 2024-04-18 3:40PM EDT | 90.00 | 0.30 | 0.29 | 0.34 | +0.06 | +25.00% | 1 | 766 | 38.04% |
| AAPL241220P00095000 | 2024-04-17 12:44PM EDT | 95.00 | 0.40 | 0.38 | 0.43 | +0.03 | +8.11% | 25 | 692 | 36.48% |
| AAPL241220P00100000 | 2024-04-18 1:35PM EDT | 100.00 | 0.53 | 0.51 | 0.54 | +0.05 | +10.42% | 21 | 1,128 | 34.94% |
| AAPL241220P00105000 | 2024-04-18 1:24PM EDT | 105.00 | 0.66 | 0.64 | 0.70 | +0.04 | +6.45% | 8 | 427 | 33.69% |
| AAPL241220P00110000 | 2024-04-18 1:02PM EDT | 110.00 | 0.85 | 0.84 | 0.89 | +0.10 | +13.33% | 4 | 1,058 | 32.39% |
| AAPL241220P00115000 | 2024-04-18 2:29PM EDT | 115.00 | 1.09 | 1.09 | 1.12 | +0.12 | +12.37% | 12 | 1,750 | 31.08% |
| AAPL241220P00120000 | 2024-04-18 3:07PM EDT | 120.00 | 1.39 | 1.39 | 1.43 | +0.06 | +4.51% | 6 | 4,692 | 29.94% |
| AAPL241220P00125000 | 2024-04-18 3:53PM EDT | 125.00 | 1.79 | 1.78 | 1.82 | +0.12 | +7.19% | 16 | 2,215 | 28.86% |
| AAPL241220P00130000 | 2024-04-18 3:47PM EDT | 130.00 | 2.28 | 2.27 | 2.32 | +0.13 | +6.05% | 49 | 6,015 | 27.86% |
| AAPL241220P00135000 | 2024-04-18 12:53PM EDT | 135.00 | 2.86 | 2.88 | 2.94 | +0.09 | +3.25% | 10 | 2,685 | 26.89% |
| AAPL241220P00140000 | 2024-04-18 2:17PM EDT | 140.00 | 3.65 | 3.65 | 3.75 | +0.15 | +4.29% | 17 | 5,477 | 26.07% |
| AAPL241220P00145000 | 2024-04-18 2:24PM EDT | 145.00 | 4.56 | 4.55 | 4.70 | +0.16 | +3.64% | 15 | 3,355 | 25.18% |
| AAPL241220P00150000 | 2024-04-18 3:48PM EDT | 150.00 | 5.75 | 5.70 | 5.90 | +0.27 | +4.93% | 37 | 5,679 | 24.41% |
| AAPL241220P00155000 | 2024-04-18 3:54PM EDT | 155.00 | 7.15 | 7.05 | 7.20 | +0.41 | +6.08% | 5 | 2,533 | 23.37% |
| AAPL241220P00160000 | 2024-04-18 3:48PM EDT | 160.00 | 8.84 | 8.70 | 8.85 | +0.76 | +9.41% | 22 | 10,545 | 22.53% |
| AAPL241220P00165000 | 2024-04-18 3:25PM EDT | 165.00 | 10.65 | 10.60 | 10.80 | +0.50 | +4.93% | 27 | 9,805 | 21.73% |
| AAPL241220P00170000 | 2024-04-18 2:26PM EDT | 170.00 | 12.96 | 12.75 | 13.00 | +0.81 | +6.67% | 11 | 6,797 | 20.80% |
| AAPL241220P00175000 | 2024-04-18 1:07PM EDT | 175.00 | 15.40 | 15.30 | 15.55 | +0.70 | +4.76% | 33 | 4,834 | 19.89% |
| AAPL241220P00180000 | 2024-04-18 2:29PM EDT | 180.00 | 18.39 | 18.15 | 18.65 | +3.63 | +24.59% | 14 | 14,924 | 19.36% |
| AAPL241220P00185000 | 2024-04-18 10:01AM EDT | 185.00 | 20.90 | 21.10 | 21.95 | +0.82 | +4.08% | 1 | 9,365 | 18.52% |
| AAPL241220P00190000 | 2024-04-17 12:59PM EDT | 190.00 | 24.33 | 24.70 | 25.50 | 0.00 | - | 2 | 21,418 | 17.41% |
| AAPL241220P00195000 | 2024-04-15 10:43AM EDT | 195.00 | 23.20 | 28.65 | 29.70 | 0.00 | - | 95 | 3,319 | 17.18% |
| AAPL241220P00200000 | 2024-04-16 12:14PM EDT | 200.00 | 31.57 | 33.20 | 33.80 | 0.00 | - | 1 | 3,526 | 15.63% |
| AAPL241220P00205000 | 2024-04-16 12:16PM EDT | 205.00 | 35.61 | 37.60 | 38.55 | 0.00 | - | 1 | 1,197 | 15.89% |
| AAPL241220P00210000 | 2024-04-11 1:14PM EDT | 210.00 | 38.65 | 42.55 | 43.50 | 0.00 | - | 20 | 95 | 17.02% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 215.00 | 43.10 | 47.40 | 49.10 | 0.00 | - | 1 | 0 | 21.54% |
| AAPL241220P00220000 | 2024-04-08 12:45PM EDT | 220.00 | 51.20 | 52.45 | 53.55 | 0.00 | - | 20 | 0 | 19.98% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 225.00 | 54.75 | 57.35 | 58.60 | 0.00 | - | 14 | 3 | 21.57% |
| AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 230.00 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 235.00 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 240.00 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 245.00 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 250.00 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 260.00 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 265.00 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 270.00 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 280.00 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00295000 | 2024-04-08 10:07AM EDT | 295.00 | 126.00 | 127.40 | 129.25 | 0.00 | - | 5 | 0 | 40.54% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 300.00 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220P00305000 | 2023-07-17 2:52PM EDT | 305.00 | 111.27 | 127.25 | 130.10 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 310.00 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.