Singapore markets close in 7 hours 41 minutes
Straits Times Index
3,278.99 -8.76 (-0.27%) Nikkei
37,645.39 +16.91 (+0.04%) Hang Seng
17,284.54 0.00 (0.00%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,095.11 -353.79 (-0.55%) CMC Crypto 200
1,388.04 +5.47 (+0.40%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00005000 | 2024-04-15 9:35AM EDT | 5.00 | 169.40 | 163.25 | 166.45 | 0.00 | - | 2 | 41 | 294.73% |
| AAPL250117C00020000 | 2024-04-12 10:28AM EDT | 20.00 | 157.66 | 148.05 | 151.80 | 0.00 | - | 1 | 1 | 89.84% |
| AAPL250117C00025000 | 2024-04-25 9:43AM EDT | 25.00 | 145.00 | 143.25 | 146.95 | +5.25 | +3.76% | 1 | 13 | 98.93% |
| AAPL250117C00030000 | 2024-04-23 10:46AM EDT | 30.00 | 135.37 | 138.50 | 141.85 | 0.00 | - | 2 | 4 | 93.36% |
| AAPL250117C00035000 | 2024-04-24 10:05AM EDT | 35.00 | 133.45 | 133.70 | 137.05 | 0.00 | - | 2 | 4 | 92.24% |
| AAPL250117C00040000 | 2024-04-24 10:14AM EDT | 40.00 | 128.67 | 128.90 | 132.60 | 0.00 | - | 2 | 6 | 93.31% |
| AAPL250117C00045000 | 2024-04-23 10:39AM EDT | 45.00 | 125.16 | 124.70 | 127.80 | +2.65 | +2.16% | 1 | 20 | 93.99% |
| AAPL250117C00050000 | 2024-04-25 3:34PM EDT | 50.00 | 121.30 | 119.25 | 122.05 | +1.30 | +1.08% | 10 | 1,021 | 77.71% |
| AAPL250117C00055000 | 2024-04-09 10:50AM EDT | 55.00 | 115.71 | 116.00 | 117.30 | +1.01 | +0.88% | 2 | 1,467 | 85.13% |
| AAPL250117C00060000 | 2024-04-17 2:46PM EDT | 60.00 | 110.82 | 111.25 | 112.45 | -0.23 | -0.21% | 2 | 535 | 81.03% |
| AAPL250117C00065000 | 2024-04-24 11:14AM EDT | 65.00 | 105.59 | 106.45 | 107.70 | +0.59 | +0.56% | 20 | 521 | 77.34% |
| AAPL250117C00070000 | 2024-04-24 10:05AM EDT | 70.00 | 100.38 | 101.65 | 102.95 | 0.00 | - | 2 | 1,019 | 73.76% |
| AAPL250117C00075000 | 2024-04-23 10:46AM EDT | 75.00 | 94.49 | 96.90 | 98.00 | 0.00 | - | 2 | 1,755 | 69.78% |
| AAPL250117C00080000 | 2024-04-25 1:27PM EDT | 80.00 | 91.74 | 92.15 | 93.40 | +2.04 | +2.27% | 1 | 460 | 67.08% |
| AAPL250117C00085000 | 2024-04-19 9:48AM EDT | 85.00 | 83.30 | 87.50 | 88.60 | 0.00 | - | 1 | 371 | 64.08% |
| AAPL250117C00090000 | 2024-04-25 2:49PM EDT | 90.00 | 82.40 | 82.65 | 83.90 | +3.94 | +5.02% | 15 | 634 | 60.84% |
| AAPL250117C00095000 | 2024-04-24 11:57AM EDT | 95.00 | 77.20 | 77.95 | 79.10 | 0.00 | - | 1 | 2,653 | 57.81% |
| AAPL250117C00100000 | 2024-04-25 2:03PM EDT | 100.00 | 73.35 | 73.25 | 74.25 | +0.85 | +1.17% | 2 | 5,003 | 54.72% |
| AAPL250117C00105000 | 2024-04-18 3:02PM EDT | 105.00 | 68.20 | 68.55 | 69.60 | +1.85 | +2.79% | 5 | 770 | 52.09% |
| AAPL250117C00110000 | 2024-04-23 1:22PM EDT | 110.00 | 61.08 | 63.90 | 65.00 | 0.00 | - | 1 | 1,295 | 51.64% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 115.00 | 60.30 | 59.40 | 60.40 | 0.00 | - | 10 | 1,126 | 49.08% |
| AAPL250117C00120000 | 2024-04-25 9:36AM EDT | 120.00 | 54.50 | 54.85 | 55.65 | +0.70 | +1.30% | 11 | 5,350 | 46.03% |
| AAPL250117C00125000 | 2024-04-25 2:17PM EDT | 125.00 | 50.50 | 50.40 | 51.15 | +0.98 | +1.98% | 2 | 3,697 | 43.73% |
| AAPL250117C00130000 | 2024-04-25 2:33PM EDT | 130.00 | 45.70 | 46.05 | 46.60 | +0.05 | +0.11% | 2 | 8,352 | 41.22% |
| AAPL250117C00135000 | 2024-04-25 1:13PM EDT | 135.00 | 42.08 | 42.05 | 42.30 | +1.69 | +4.18% | 2 | 9,153 | 39.27% |
| AAPL250117C00140000 | 2024-04-24 10:46AM EDT | 140.00 | 37.14 | 37.95 | 38.15 | +1.12 | +3.11% | 2 | 8,854 | 37.53% |
| AAPL250117C00145000 | 2024-04-25 1:49PM EDT | 145.00 | 33.54 | 33.95 | 34.25 | +0.59 | +1.79% | 10 | 4,377 | 36.14% |
| AAPL250117C00150000 | 2024-04-25 3:29PM EDT | 150.00 | 30.16 | 30.10 | 30.40 | +0.81 | +2.76% | 27 | 15,976 | 34.61% |
| AAPL250117C00155000 | 2024-04-24 12:04PM EDT | 155.00 | 25.90 | 26.50 | 26.95 | -0.17 | -0.65% | 1 | 4,452 | 33.62% |
| AAPL250117C00160000 | 2024-04-25 3:44PM EDT | 160.00 | 22.91 | 23.10 | 23.30 | +0.51 | +2.28% | 21 | 12,015 | 31.94% |
| AAPL250117C00165000 | 2024-04-25 2:26PM EDT | 165.00 | 20.00 | 19.90 | 20.10 | +1.20 | +6.38% | 40 | 10,178 | 30.79% |
| AAPL250117C00170000 | 2024-04-25 3:53PM EDT | 170.00 | 17.10 | 17.00 | 17.15 | +0.55 | +3.32% | 333 | 15,127 | 29.74% |
| AAPL250117C00175000 | 2024-04-25 1:25PM EDT | 175.00 | 14.20 | 14.30 | 14.50 | +0.36 | +2.60% | 60 | 10,052 | 28.84% |
| AAPL250117C00180000 | 2024-04-25 3:39PM EDT | 180.00 | 12.00 | 11.90 | 12.10 | +0.55 | +4.80% | 196 | 21,911 | 27.99% |
| AAPL250117C00185000 | 2024-04-25 3:52PM EDT | 185.00 | 9.88 | 9.80 | 10.00 | +0.68 | +7.39% | 87 | 18,321 | 27.26% |
| AAPL250117C00190000 | 2024-04-25 3:25PM EDT | 190.00 | 8.07 | 8.00 | 8.15 | +0.43 | +5.63% | 107 | 54,669 | 26.57% |
| AAPL250117C00195000 | 2024-04-25 3:22PM EDT | 195.00 | 6.50 | 6.45 | 6.60 | +0.50 | +8.33% | 43 | 21,936 | 26.02% |
| AAPL250117C00200000 | 2024-04-25 3:57PM EDT | 200.00 | 5.25 | 5.15 | 5.25 | +0.40 | +8.25% | 931 | 43,637 | 25.45% |
| AAPL250117C00205000 | 2024-04-25 3:36PM EDT | 205.00 | 4.05 | 4.10 | 4.20 | +0.25 | +6.58% | 80 | 15,709 | 25.10% |
| AAPL250117C00210000 | 2024-04-25 3:53PM EDT | 210.00 | 3.25 | 3.20 | 3.30 | +0.23 | +7.62% | 93 | 19,735 | 24.71% |
| AAPL250117C00215000 | 2024-04-25 3:27PM EDT | 215.00 | 2.47 | 2.51 | 2.59 | +0.13 | +5.56% | 30 | 11,642 | 24.43% |
| AAPL250117C00220000 | 2024-04-25 3:30PM EDT | 220.00 | 1.91 | 1.96 | 2.02 | +0.12 | +6.70% | 67 | 19,800 | 24.19% |
| AAPL250117C00225000 | 2024-04-25 3:50PM EDT | 225.00 | 1.54 | 1.51 | 1.54 | +0.14 | +10.00% | 17 | 16,417 | 23.88% |
| AAPL250117C00230000 | 2024-04-25 3:57PM EDT | 230.00 | 1.19 | 1.17 | 1.19 | +0.12 | +11.21% | 24 | 17,363 | 23.72% |
| AAPL250117C00235000 | 2024-04-25 12:19PM EDT | 235.00 | 0.92 | 0.92 | 1.00 | +0.15 | +19.48% | 6 | 21,593 | 24.02% |
| AAPL250117C00240000 | 2024-04-25 3:13PM EDT | 240.00 | 0.71 | 0.72 | 0.75 | +0.10 | +16.39% | 8 | 16,868 | 23.77% |
| AAPL250117C00245000 | 2024-04-25 2:37PM EDT | 245.00 | 0.57 | 0.53 | 0.62 | +0.06 | +11.76% | 4 | 9,940 | 23.99% |
| AAPL250117C00250000 | 2024-04-25 2:35PM EDT | 250.00 | 0.44 | 0.43 | 0.49 | +0.03 | +7.32% | 68 | 70,474 | 24.01% |
| AAPL250117C00255000 | 2024-04-25 11:28AM EDT | 255.00 | 0.35 | 0.34 | 0.40 | +0.05 | +16.67% | 55 | 25,513 | 24.17% |
| AAPL250117C00260000 | 2024-04-25 9:30AM EDT | 260.00 | 0.28 | 0.26 | 0.34 | +0.03 | +12.00% | 1 | 11,058 | 24.46% |
| AAPL250117C00265000 | 2024-04-24 2:41PM EDT | 265.00 | 0.22 | 0.21 | 0.28 | 0.00 | - | 24 | 22,450 | 24.63% |
| AAPL250117C00270000 | 2024-04-25 9:37AM EDT | 270.00 | 0.20 | 0.18 | 0.25 | +0.02 | +11.11% | 3 | 12,678 | 25.07% |
| AAPL250117C00275000 | 2024-04-25 12:43PM EDT | 275.00 | 0.18 | 0.16 | 0.20 | +0.02 | +12.50% | 20 | 13,133 | 25.10% |
| AAPL250117C00280000 | 2024-04-25 3:14PM EDT | 280.00 | 0.14 | 0.12 | 0.19 | +0.02 | +16.67% | 101 | 10,778 | 25.73% |
| AAPL250117C00285000 | 2024-04-25 3:39PM EDT | 285.00 | 0.15 | 0.11 | 0.18 | +0.03 | +25.00% | 1 | 1,704 | 26.29% |
| AAPL250117C00290000 | 2024-04-24 2:48PM EDT | 290.00 | 0.11 | 0.10 | 0.16 | 0.00 | - | 31 | 2,199 | 26.61% |
| AAPL250117C00300000 | 2024-04-25 3:58PM EDT | 300.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 115 | 55,223 | 27.10% |
| AAPL250117C00310000 | 2024-04-25 12:19PM EDT | 310.00 | 0.09 | 0.08 | 0.13 | -0.01 | -10.00% | 11 | 17,147 | 28.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00005000 | 2024-04-10 10:01AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 376 | 5,103 | 135.94% |
| AAPL250117P00010000 | 2024-04-11 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 273 | 103.13% |
| AAPL250117P00015000 | 2024-02-28 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 150 | 101.17% |
| AAPL250117P00020000 | 2024-03-01 4:44PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 127 | 988 | 83.59% |
| AAPL250117P00025000 | 2024-04-19 12:33PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 399 | 781 | 78.13% |
| AAPL250117P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 15 | 70.70% |
| AAPL250117P00040000 | 2024-04-16 9:48AM EDT | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 183 | 57.81% |
| AAPL250117P00045000 | 2024-04-05 10:01AM EDT | 45.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 22 | 43 | 55.47% |
| AAPL250117P00050000 | 2024-04-25 11:26AM EDT | 50.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 31 | 5,390 | 52.54% |
| AAPL250117P00055000 | 2024-04-23 10:22AM EDT | 55.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 6 | 564 | 50.78% |
| AAPL250117P00060000 | 2024-04-24 11:31AM EDT | 60.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 5 | 910 | 47.75% |
| AAPL250117P00065000 | 2024-04-25 9:45AM EDT | 65.00 | 0.08 | 0.04 | 0.11 | -0.01 | -11.11% | 1 | 869 | 46.68% |
| AAPL250117P00070000 | 2024-04-09 11:06AM EDT | 70.00 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 3 | 1,226 | 44.24% |
| AAPL250117P00075000 | 2024-04-16 2:45PM EDT | 75.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 16 | 1,894 | 42.09% |
| AAPL250117P00080000 | 2024-04-24 2:03PM EDT | 80.00 | 0.15 | 0.12 | 0.19 | 0.00 | - | 80 | 2,151 | 39.94% |
| AAPL250117P00085000 | 2024-04-23 1:29PM EDT | 85.00 | 0.26 | 0.17 | 0.24 | 0.00 | - | 3 | 2,592 | 38.23% |
| AAPL250117P00090000 | 2024-04-25 12:47PM EDT | 90.00 | 0.26 | 0.24 | 0.28 | -0.01 | -3.70% | 20 | 31,149 | 36.21% |
| AAPL250117P00095000 | 2024-04-25 2:24PM EDT | 95.00 | 0.33 | 0.29 | 0.37 | -0.06 | -15.38% | 3 | 5,588 | 34.96% |
| AAPL250117P00100000 | 2024-04-25 12:43PM EDT | 100.00 | 0.42 | 0.40 | 0.46 | -0.01 | -2.33% | 154 | 18,037 | 33.42% |
| AAPL250117P00105000 | 2024-04-24 3:41PM EDT | 105.00 | 0.56 | 0.51 | 0.60 | 0.00 | - | 2 | 20,614 | 32.25% |
| AAPL250117P00110000 | 2024-04-24 3:03PM EDT | 110.00 | 0.72 | 0.69 | 0.77 | 0.00 | - | 291 | 6,734 | 31.07% |
| AAPL250117P00115000 | 2024-04-24 3:26PM EDT | 115.00 | 0.92 | 0.88 | 0.96 | -0.02 | -2.13% | 12 | 5,520 | 29.76% |
| AAPL250117P00120000 | 2024-04-25 1:41PM EDT | 120.00 | 1.20 | 1.17 | 1.22 | 0.00 | - | 26 | 7,458 | 28.63% |
| AAPL250117P00125000 | 2024-04-25 3:49PM EDT | 125.00 | 1.54 | 1.52 | 1.57 | -0.01 | -0.65% | 7 | 19,353 | 27.66% |
| AAPL250117P00130000 | 2024-04-25 3:56PM EDT | 130.00 | 1.98 | 1.96 | 2.01 | 0.00 | - | 26 | 21,199 | 26.72% |
| AAPL250117P00135000 | 2024-04-25 3:13PM EDT | 135.00 | 2.47 | 2.51 | 2.57 | -0.14 | -5.36% | 25 | 16,485 | 25.84% |
| AAPL250117P00140000 | 2024-04-25 3:16PM EDT | 140.00 | 3.15 | 3.20 | 3.25 | -0.15 | -4.55% | 233 | 16,985 | 24.95% |
| AAPL250117P00145000 | 2024-04-25 2:37PM EDT | 145.00 | 4.15 | 4.00 | 4.15 | -0.13 | -3.04% | 136 | 19,238 | 24.24% |
| AAPL250117P00150000 | 2024-04-25 3:43PM EDT | 150.00 | 5.10 | 5.05 | 5.20 | -0.08 | -1.54% | 214 | 21,861 | 23.44% |
| AAPL250117P00155000 | 2024-04-25 3:28PM EDT | 155.00 | 6.30 | 6.30 | 6.45 | -0.15 | -2.33% | 117 | 12,533 | 22.63% |
| AAPL250117P00160000 | 2024-04-25 2:54PM EDT | 160.00 | 7.90 | 7.75 | 7.90 | -0.03 | -0.38% | 125 | 25,228 | 21.75% |
| AAPL250117P00165000 | 2024-04-25 1:27PM EDT | 165.00 | 9.81 | 9.35 | 9.65 | +0.16 | +1.66% | 113 | 15,279 | 20.93% |
| AAPL250117P00170000 | 2024-04-25 1:48PM EDT | 170.00 | 11.70 | 11.50 | 11.70 | -0.13 | -1.10% | 180 | 43,274 | 20.12% |
| AAPL250117P00175000 | 2024-04-25 3:29PM EDT | 175.00 | 14.02 | 13.80 | 14.05 | -0.53 | -3.64% | 63 | 18,419 | 19.26% |
| AAPL250117P00180000 | 2024-04-25 2:35PM EDT | 180.00 | 17.05 | 16.45 | 16.75 | +0.05 | +0.29% | 22 | 49,827 | 18.40% |
| AAPL250117P00185000 | 2024-04-25 2:29PM EDT | 185.00 | 20.05 | 19.05 | 19.90 | +0.13 | +0.65% | 11 | 24,710 | 17.70% |
| AAPL250117P00190000 | 2024-04-25 1:02PM EDT | 190.00 | 23.48 | 22.55 | 23.50 | -0.47 | -1.96% | 21 | 22,958 | 17.20% |
| AAPL250117P00195000 | 2024-04-24 2:26PM EDT | 195.00 | 27.65 | 26.10 | 27.35 | 0.00 | - | 1 | 8,841 | 16.55% |
| AAPL250117P00200000 | 2024-04-25 9:39AM EDT | 200.00 | 30.80 | 30.55 | 31.40 | -3.55 | -10.33% | 25 | 12,039 | 15.56% |
| AAPL250117P00205000 | 2024-04-23 1:11PM EDT | 205.00 | 38.70 | 34.70 | 36.30 | 0.00 | - | 3 | 3,358 | 16.82% |
| AAPL250117P00210000 | 2024-04-25 12:34PM EDT | 210.00 | 41.00 | 38.40 | 40.95 | -1.95 | -4.54% | 8 | 471 | 16.86% |
| AAPL250117P00215000 | 2024-04-25 3:43PM EDT | 215.00 | 45.50 | 44.60 | 45.70 | -0.30 | -0.66% | 300 | 196 | 16.94% |
| AAPL250117P00220000 | 2024-04-25 3:43PM EDT | 220.00 | 50.40 | 49.35 | 50.60 | -0.15 | -0.30% | 2,620 | 413 | 17.58% |
| AAPL250117P00225000 | 2024-04-25 2:50PM EDT | 225.00 | 55.60 | 54.60 | 55.65 | -1.15 | -2.03% | 16 | 4 | 19.10% |
| AAPL250117P00230000 | 2024-03-15 1:30PM EDT | 230.00 | 59.28 | 52.90 | 54.25 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 235.00 | 65.00 | 64.35 | 65.85 | 0.00 | - | 19 | 2 | 22.69% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 240.00 | 69.80 | 69.60 | 70.65 | 0.00 | - | 2 | 2 | 22.49% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.92 | 74.10 | 75.95 | 0.00 | - | 2 | 0 | 25.53% |
| AAPL250117P00250000 | 2024-04-19 12:18PM EDT | 250.00 | 85.84 | 79.60 | 80.80 | 0.00 | - | 1 | 1 | 25.65% |
| AAPL250117P00255000 | 2024-04-17 3:48PM EDT | 255.00 | 86.65 | 84.60 | 85.70 | 0.00 | - | 1 | 0 | 25.95% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 260.00 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 21.95% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 265.00 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 270.00 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 280.00 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 33.75% |
| AAPL250117P00285000 | 2023-08-18 3:25PM EDT | 285.00 | 110.88 | 109.60 | 111.85 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 290.00 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 300.00 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 53.93% |
| AAPL250117P00310000 | 2024-04-11 3:32PM EDT | 310.00 | 134.70 | 139.20 | 140.70 | 0.00 | - | 30 | 0 | 35.45% |
© 2024 Yahoo. All rights reserved.