Singapore markets close in 5 hours 59 minutes
Straits Times Index
3,227.53 +10.12 (+0.31%) Nikkei
32,305.66 +448.06 (+1.41%) Hang Seng
17,809.66 +436.66 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,990.68 +959.06 (+3.55%) CMC Crypto 200
601.98 +23.21 (+4.01%)
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 | 2023-09-25 10:14AM EDT | 50.00 | 127.40 | 121.75 | 125.55 | 0.00 | - | 1 | 47 | 76.93% |
| AAPL241220C00055000 | 2023-08-24 12:59PM EDT | 55.00 | 125.96 | 121.70 | 123.65 | 0.00 | - | 2 | 122 | 94.15% |
| AAPL241220C00060000 | 2023-08-29 10:47AM EDT | 60.00 | 126.15 | 112.80 | 114.70 | 0.00 | - | 12 | 98 | 67.00% |
| AAPL241220C00065000 | 2023-08-21 11:20AM EDT | 65.00 | 113.10 | 116.10 | 116.65 | 0.00 | - | 2 | 10 | 96.31% |
| AAPL241220C00070000 | 2023-09-26 10:32AM EDT | 70.00 | 106.90 | 103.25 | 107.15 | 0.00 | - | 1 | 25 | 65.64% |
| AAPL241220C00075000 | 2023-08-23 11:39AM EDT | 75.00 | 110.70 | 103.55 | 105.25 | 0.00 | - | 1 | 3 | 77.50% |
| AAPL241220C00080000 | 2023-09-21 10:01AM EDT | 80.00 | 99.60 | 94.35 | 98.10 | 0.00 | - | 1 | 460 | 61.30% |
| AAPL241220C00090000 | 2023-08-17 11:05AM EDT | 90.00 | 90.66 | 89.35 | 92.60 | 0.00 | - | 2 | 6 | 68.05% |
| AAPL241220C00095000 | 2023-07-31 3:59PM EDT | 95.00 | 107.24 | 98.25 | 101.10 | 0.00 | - | 80 | 82 | 97.56% |
| AAPL241220C00100000 | 2023-09-18 11:22AM EDT | 100.00 | 84.80 | 76.40 | 80.30 | 0.00 | - | 1 | 5 | 52.66% |
| AAPL241220C00105000 | 2023-09-21 11:16AM EDT | 105.00 | 77.68 | 72.30 | 75.65 | 0.00 | - | 10 | 15 | 50.71% |
| AAPL241220C00110000 | 2023-09-28 10:35AM EDT | 110.00 | 67.79 | 68.05 | 71.50 | 0.00 | - | 1 | 270 | 53.19% |
| AAPL241220C00115000 | 2023-08-30 2:28PM EDT | 115.00 | 80.70 | 63.90 | 67.30 | 0.00 | - | 4 | 46 | 51.30% |
| AAPL241220C00120000 | 2023-09-28 10:35AM EDT | 120.00 | 59.49 | 59.65 | 62.85 | 0.00 | - | 1 | 107 | 48.86% |
| AAPL241220C00125000 | 2023-09-12 2:50PM EDT | 125.00 | 61.40 | 55.75 | 58.65 | 0.00 | - | 1 | 51 | 46.91% |
| AAPL241220C00130000 | 2023-09-28 10:59AM EDT | 130.00 | 52.49 | 51.75 | 54.15 | 0.00 | - | 2 | 95 | 44.37% |
| AAPL241220C00135000 | 2023-09-26 11:24AM EDT | 135.00 | 50.80 | 47.85 | 50.75 | 0.00 | - | 3 | 218 | 43.76% |
| AAPL241220C00140000 | 2023-09-29 9:50AM EDT | 140.00 | 46.59 | 45.00 | 46.80 | +2.99 | +6.86% | 1 | 94 | 42.06% |
| AAPL241220C00145000 | 2023-09-29 12:52PM EDT | 145.00 | 42.00 | 40.85 | 43.05 | +1.10 | +2.69% | 2 | 68 | 40.60% |
| AAPL241220C00150000 | 2023-09-28 11:15AM EDT | 150.00 | 37.90 | 37.15 | 39.05 | 0.00 | - | 1 | 149 | 38.65% |
| AAPL241220C00155000 | 2023-09-27 1:30PM EDT | 155.00 | 34.00 | 34.15 | 35.70 | 0.00 | - | 3 | 232 | 37.57% |
| AAPL241220C00160000 | 2023-09-29 1:10PM EDT | 160.00 | 31.69 | 30.90 | 32.40 | +0.27 | +0.86% | 40 | 347 | 36.42% |
| AAPL241220C00165000 | 2023-09-29 10:10AM EDT | 165.00 | 29.60 | 27.85 | 29.90 | +1.31 | +4.63% | 1 | 292 | 36.22% |
| AAPL241220C00170000 | 2023-09-29 12:59PM EDT | 170.00 | 25.90 | 24.70 | 27.00 | -0.25 | -0.96% | 21 | 1,748 | 35.29% |
| AAPL241220C00175000 | 2023-09-29 3:43PM EDT | 175.00 | 23.10 | 22.30 | 24.45 | +0.25 | +1.09% | 14 | 1,487 | 34.65% |
| AAPL241220C00180000 | 2023-09-29 2:15PM EDT | 180.00 | 20.35 | 19.85 | 21.25 | +0.20 | +0.99% | 19 | 3,091 | 32.98% |
| AAPL241220C00185000 | 2023-09-29 12:48PM EDT | 185.00 | 18.30 | 17.10 | 19.55 | -0.10 | -0.54% | 127 | 2,374 | 33.12% |
| AAPL241220C00190000 | 2023-09-29 12:23PM EDT | 190.00 | 16.25 | 15.20 | 17.00 | +0.15 | +0.93% | 34 | 1,912 | 31.94% |
| AAPL241220C00195000 | 2023-09-29 3:56PM EDT | 195.00 | 13.90 | 13.80 | 15.35 | 0.00 | - | 22 | 1,363 | 31.78% |
| AAPL241220C00200000 | 2023-09-29 3:26PM EDT | 200.00 | 12.25 | 12.05 | 13.55 | +0.35 | +2.94% | 25 | 1,610 | 31.23% |
| AAPL241220C00205000 | 2023-09-29 3:51PM EDT | 205.00 | 10.85 | 10.40 | 11.90 | +0.45 | +4.33% | 12 | 1,203 | 30.70% |
| AAPL241220C00210000 | 2023-09-29 3:55PM EDT | 210.00 | 9.15 | 8.25 | 10.05 | +0.05 | +0.55% | 22 | 2,096 | 29.69% |
| AAPL241220C00215000 | 2023-09-29 12:13PM EDT | 215.00 | 7.90 | 7.05 | 8.70 | +0.10 | +1.28% | 1 | 2,816 | 29.19% |
| AAPL241220C00220000 | 2023-09-29 1:40PM EDT | 220.00 | 6.69 | 5.90 | 7.60 | +0.14 | +2.14% | 5 | 2,480 | 28.90% |
| AAPL241220C00225000 | 2023-09-28 2:36PM EDT | 225.00 | 5.50 | 5.50 | 6.60 | 0.00 | - | 55 | 893 | 28.59% |
| AAPL241220C00230000 | 2023-09-29 1:26PM EDT | 230.00 | 4.83 | 4.65 | 5.75 | -0.07 | -1.43% | 1 | 1,163 | 28.37% |
| AAPL241220C00235000 | 2023-09-28 3:17PM EDT | 235.00 | 4.13 | 3.30 | 5.00 | 0.00 | - | 2 | 1,240 | 28.17% |
| AAPL241220C00240000 | 2023-09-28 10:06AM EDT | 240.00 | 3.30 | 2.84 | 4.35 | 0.00 | - | 1 | 852 | 28.00% |
| AAPL241220C00245000 | 2023-09-26 1:18PM EDT | 245.00 | 3.30 | 2.90 | 3.80 | 0.00 | - | 2 | 701 | 27.90% |
| AAPL241220C00250000 | 2023-09-28 10:08AM EDT | 250.00 | 2.36 | 2.44 | 2.86 | 0.00 | - | 1 | 775 | 26.69% |
| AAPL241220C00255000 | 2023-09-28 1:02PM EDT | 255.00 | 2.07 | 2.06 | 2.45 | 0.00 | - | 1 | 172 | 26.54% |
| AAPL241220C00260000 | 2023-09-27 3:02PM EDT | 260.00 | 1.77 | 1.52 | 2.10 | 0.00 | - | 1 | 314 | 26.43% |
| AAPL241220C00265000 | 2023-09-29 1:01PM EDT | 265.00 | 1.51 | 1.48 | 1.80 | +0.01 | +0.67% | 102 | 503 | 26.33% |
| AAPL241220C00270000 | 2023-09-27 2:20PM EDT | 270.00 | 1.25 | 1.26 | 1.55 | 0.00 | - | 1 | 697 | 26.26% |
| AAPL241220C00275000 | 2023-09-18 2:13PM EDT | 275.00 | 1.50 | 1.08 | 1.18 | 0.00 | - | 10 | 937 | 25.57% |
| AAPL241220C00280000 | 2023-09-29 12:24PM EDT | 280.00 | 0.99 | 0.00 | 2.02 | -0.30 | -23.26% | 154 | 154 | 29.45% |
| AAPL241220C00285000 | 2023-09-28 1:18PM EDT | 285.00 | 0.80 | 0.00 | 1.94 | 0.00 | - | 1 | 51 | 29.94% |
| AAPL241220C00290000 | 2023-09-28 2:30PM EDT | 290.00 | 0.72 | 0.00 | 0.77 | 0.00 | - | 81 | 151 | 25.64% |
| AAPL241220C00295000 | 2023-09-27 11:56AM EDT | 295.00 | 0.65 | 0.45 | 0.69 | 0.00 | - | 2 | 1,200 | 25.81% |
| AAPL241220C00300000 | 2023-09-27 1:15PM EDT | 300.00 | 0.53 | 0.27 | 0.62 | 0.00 | - | 70 | 857 | 25.97% |
| AAPL241220C00305000 | 2023-09-29 10:58AM EDT | 305.00 | 0.50 | 0.32 | 1.60 | -0.05 | -9.09% | 2 | 366 | 31.53% |
| AAPL241220C00310000 | 2023-09-29 2:49PM EDT | 310.00 | 0.48 | 0.27 | 0.44 | +0.08 | +20.00% | 50 | 2,128 | 25.76% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2023-09-27 3:38PM EDT | 50.00 | 0.20 | 0.10 | 0.34 | 0.00 | - | 100 | 384 | 53.05% |
| AAPL241220P00055000 | 2023-09-25 12:03PM EDT | 55.00 | 0.24 | 0.01 | 1.34 | 0.00 | - | 6 | 36 | 54.88% |
| AAPL241220P00060000 | 2023-09-21 11:25AM EDT | 60.00 | 0.27 | 0.13 | 1.40 | 0.00 | - | 1 | 54 | 52.10% |
| AAPL241220P00065000 | 2023-09-13 10:08AM EDT | 65.00 | 0.35 | 0.01 | 0.56 | 0.00 | - | 125 | 438 | 45.85% |
| AAPL241220P00070000 | 2023-09-26 3:29PM EDT | 70.00 | 0.51 | 0.33 | 0.66 | 0.00 | - | 2 | 320 | 43.85% |
| AAPL241220P00075000 | 2023-09-13 3:36PM EDT | 75.00 | 0.54 | 0.56 | 0.77 | 0.00 | - | 1 | 272 | 41.92% |
| AAPL241220P00080000 | 2023-09-21 9:49AM EDT | 80.00 | 0.69 | 0.72 | 0.79 | 0.00 | - | 4 | 895 | 39.16% |
| AAPL241220P00085000 | 2023-09-27 1:31PM EDT | 85.00 | 1.01 | 0.87 | 1.10 | 0.00 | - | 1 | 586 | 38.84% |
| AAPL241220P00090000 | 2023-09-28 10:19AM EDT | 90.00 | 1.21 | 1.08 | 1.31 | 0.00 | - | 4 | 247 | 37.45% |
| AAPL241220P00095000 | 2023-09-28 9:43AM EDT | 95.00 | 1.52 | 1.32 | 1.70 | 0.00 | - | 4 | 243 | 36.88% |
| AAPL241220P00100000 | 2023-09-27 3:38PM EDT | 100.00 | 1.72 | 1.60 | 2.00 | 0.00 | - | 133 | 849 | 35.58% |
| AAPL241220P00105000 | 2023-09-28 1:10PM EDT | 105.00 | 1.98 | 1.95 | 2.01 | 0.00 | - | 6 | 286 | 32.97% |
| AAPL241220P00110000 | 2023-09-28 11:09AM EDT | 110.00 | 2.46 | 2.29 | 2.78 | 0.00 | - | 5 | 460 | 33.27% |
| AAPL241220P00115000 | 2023-09-27 2:32PM EDT | 115.00 | 2.95 | 2.75 | 2.87 | 0.00 | - | 3 | 534 | 30.94% |
| AAPL241220P00120000 | 2023-09-28 11:22AM EDT | 120.00 | 3.49 | 3.30 | 3.45 | 0.00 | - | 4 | 375 | 30.10% |
| AAPL241220P00125000 | 2023-09-28 1:35PM EDT | 125.00 | 4.00 | 3.15 | 4.05 | 0.00 | - | 2 | 811 | 29.10% |
| AAPL241220P00130000 | 2023-09-29 9:44AM EDT | 130.00 | 4.45 | 4.60 | 4.80 | -0.47 | -9.55% | 1 | 818 | 28.25% |
| AAPL241220P00135000 | 2023-09-29 9:30AM EDT | 135.00 | 5.35 | 4.45 | 6.75 | -0.14 | -2.55% | 2 | 634 | 29.62% |
| AAPL241220P00140000 | 2023-09-29 3:56PM EDT | 140.00 | 6.55 | 5.60 | 7.70 | +0.10 | +1.55% | 42 | 2,098 | 28.57% |
| AAPL241220P00145000 | 2023-09-27 2:19PM EDT | 145.00 | 8.05 | 6.00 | 8.85 | 0.00 | - | 91 | 1,195 | 27.68% |
| AAPL241220P00150000 | 2023-09-29 11:01AM EDT | 150.00 | 8.35 | 7.95 | 10.00 | -0.39 | -4.46% | 1 | 1,243 | 26.58% |
| AAPL241220P00155000 | 2023-09-29 3:56PM EDT | 155.00 | 10.35 | 10.05 | 11.60 | -0.20 | -1.90% | 81 | 1,291 | 25.97% |
| AAPL241220P00160000 | 2023-09-28 1:13PM EDT | 160.00 | 11.64 | 10.90 | 13.25 | 0.00 | - | 6 | 5,250 | 25.18% |
| AAPL241220P00165000 | 2023-09-29 3:56PM EDT | 165.00 | 13.70 | 12.60 | 14.35 | +0.45 | +3.40% | 56 | 1,057 | 23.39% |
| AAPL241220P00170000 | 2023-09-29 9:49AM EDT | 170.00 | 14.85 | 14.60 | 16.95 | -0.36 | -2.37% | 5 | 2,724 | 23.40% |
| AAPL241220P00175000 | 2023-09-29 3:57PM EDT | 175.00 | 17.65 | 16.00 | 19.20 | +0.40 | +2.32% | 242 | 1,361 | 22.66% |
| AAPL241220P00180000 | 2023-09-29 3:33PM EDT | 180.00 | 19.97 | 18.20 | 21.65 | -0.28 | -1.38% | 16 | 1,338 | 21.89% |
| AAPL241220P00185000 | 2023-09-29 10:53AM EDT | 185.00 | 21.71 | 20.95 | 24.40 | -2.74 | -11.21% | 30 | 1,154 | 21.22% |
| AAPL241220P00190000 | 2023-09-28 3:25PM EDT | 190.00 | 25.15 | 24.65 | 26.00 | 0.00 | - | 309 | 2,364 | 18.58% |
| AAPL241220P00195000 | 2023-09-18 12:41PM EDT | 195.00 | 23.85 | 28.15 | 30.50 | 0.00 | - | 5 | 876 | 19.72% |
| AAPL241220P00200000 | 2023-09-27 2:11PM EDT | 200.00 | 33.17 | 30.35 | 32.55 | 0.00 | - | 26 | 2,178 | 16.66% |
| AAPL241220P00205000 | 2023-09-27 2:37PM EDT | 205.00 | 36.49 | 34.90 | 37.75 | 0.00 | - | 1 | 1,361 | 18.52% |
| AAPL241220P00210000 | 2023-09-26 10:09AM EDT | 210.00 | 37.92 | 38.80 | 41.70 | 0.00 | - | 1 | 1,634 | 17.90% |
| AAPL241220P00215000 | 2023-09-07 11:38AM EDT | 215.00 | 38.97 | 42.45 | 45.05 | 0.00 | - | 1 | 554 | 15.16% |
| AAPL241220P00220000 | 2023-09-07 11:38AM EDT | 220.00 | 43.03 | 46.85 | 50.75 | 0.00 | - | 1 | 5 | 18.20% |
| AAPL241220P00225000 | 2023-09-06 9:36AM EDT | 225.00 | 38.50 | 51.75 | 55.65 | 0.00 | - | 47 | 19 | 19.05% |
| AAPL241220P00230000 | 2023-09-11 12:20PM EDT | 230.00 | 51.56 | 56.75 | 60.70 | 0.00 | - | 2 | 2 | 20.25% |
| AAPL241220P00235000 | 2023-07-31 11:27AM EDT | 235.00 | 40.40 | 46.85 | 49.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00240000 | 2023-09-28 10:14AM EDT | 240.00 | 70.40 | 66.75 | 70.70 | 0.00 | - | 4 | 5 | 22.28% |
| AAPL241220P00245000 | 2023-07-12 1:29PM EDT | 245.00 | 55.94 | 65.20 | 69.10 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00250000 | 2023-08-15 11:50AM EDT | 250.00 | 71.70 | 72.95 | 75.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00260000 | 2023-07-12 1:21PM EDT | 260.00 | 70.35 | 80.20 | 84.05 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00265000 | 2023-03-21 3:22PM EDT | 265.00 | 106.20 | 96.50 | 100.20 | 0.00 | - | - | 0 | 37.31% |
| 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 | 2023-09-13 1:31PM EDT | 310.00 | 134.75 | 136.65 | 140.65 | 0.00 | - | 1 | 0 | 33.33% |
© 2023 Yahoo. All rights reserved.
