Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,204.71 -197.00 (-0.69%) CMC Crypto 200
621.79 +7.58 (+1.23%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00050000 | 2023-03-31 10:05AM EDT | 50.00 | 115.65 | 115.00 | 120.00 | +0.27 | +0.23% | 2 | 972 | 63.11% |
| AAPL250117C00055000 | 2023-03-20 3:50PM EDT | 55.00 | 106.00 | 110.50 | 115.50 | 0.00 | - | 2 | 1,600 | 61.16% |
| AAPL250117C00060000 | 2023-03-06 12:03PM EDT | 60.00 | 100.52 | 106.00 | 111.00 | 0.00 | - | 1 | 417 | 59.12% |
| AAPL250117C00065000 | 2023-03-31 3:24PM EDT | 65.00 | 104.30 | 102.00 | 106.50 | +3.12 | +3.08% | 9 | 593 | 58.05% |
| AAPL250117C00070000 | 2023-03-31 2:49PM EDT | 70.00 | 99.20 | 97.50 | 102.50 | +4.70 | +4.97% | 9 | 955 | 56.76% |
| AAPL250117C00075000 | 2023-03-20 3:59PM EDT | 75.00 | 88.25 | 93.00 | 98.00 | 0.00 | - | 1 | 2,076 | 54.52% |
| AAPL250117C00080000 | 2023-03-17 11:42AM EDT | 80.00 | 81.68 | 88.50 | 93.50 | 0.00 | - | 2 | 501 | 52.31% |
| AAPL250117C00085000 | 2023-03-31 11:49AM EDT | 85.00 | 85.20 | 84.50 | 89.50 | +10.65 | +14.29% | 1 | 492 | 51.49% |
| AAPL250117C00090000 | 2023-03-30 11:27AM EDT | 90.00 | 80.33 | 80.50 | 85.00 | 0.00 | - | 5 | 623 | 55.19% |
| AAPL250117C00095000 | 2023-03-24 11:39AM EDT | 95.00 | 72.45 | 76.00 | 81.00 | 0.00 | - | 4 | 2,722 | 53.70% |
| AAPL250117C00100000 | 2023-03-31 3:55PM EDT | 100.00 | 74.50 | 73.70 | 75.45 | +2.65 | +3.69% | 10 | 5,709 | 49.01% |
| AAPL250117C00105000 | 2023-03-22 9:41AM EDT | 105.00 | 66.05 | 69.70 | 71.60 | 0.00 | - | 6 | 195 | 47.90% |
| AAPL250117C00110000 | 2023-03-31 12:57PM EDT | 110.00 | 65.96 | 64.65 | 67.30 | +1.67 | +2.60% | 24 | 1,170 | 45.88% |
| AAPL250117C00115000 | 2023-03-28 10:27AM EDT | 115.00 | 56.05 | 60.85 | 64.80 | 0.00 | - | 1 | 1,194 | 46.92% |
| AAPL250117C00120000 | 2023-03-31 2:06PM EDT | 120.00 | 59.04 | 58.35 | 61.00 | +2.20 | +3.87% | 22 | 3,910 | 45.55% |
| AAPL250117C00125000 | 2023-03-31 2:13PM EDT | 125.00 | 55.40 | 54.65 | 56.20 | +2.40 | +4.53% | 7 | 1,480 | 42.61% |
| AAPL250117C00130000 | 2023-03-31 3:57PM EDT | 130.00 | 52.06 | 50.85 | 52.25 | +2.56 | +5.17% | 59 | 12,152 | 40.97% |
| AAPL250117C00135000 | 2023-03-31 3:29PM EDT | 135.00 | 48.40 | 46.40 | 49.00 | +1.90 | +4.09% | 17 | 11,309 | 40.27% |
| AAPL250117C00140000 | 2023-03-31 3:55PM EDT | 140.00 | 45.00 | 43.05 | 46.95 | +1.95 | +4.53% | 34 | 7,060 | 41.05% |
| AAPL250117C00145000 | 2023-03-31 3:23PM EDT | 145.00 | 41.90 | 39.80 | 43.75 | +3.20 | +8.27% | 18 | 4,931 | 40.12% |
| AAPL250117C00150000 | 2023-03-31 3:16PM EDT | 150.00 | 38.65 | 36.65 | 38.90 | +1.81 | +4.91% | 39 | 8,334 | 37.03% |
| AAPL250117C00155000 | 2023-03-31 3:28PM EDT | 155.00 | 35.90 | 33.70 | 36.50 | +1.92 | +5.65% | 6 | 4,528 | 36.93% |
| AAPL250117C00160000 | 2023-03-31 3:41PM EDT | 160.00 | 32.56 | 30.80 | 33.00 | +1.90 | +6.20% | 47 | 7,871 | 35.38% |
| AAPL250117C00165000 | 2023-03-31 3:45PM EDT | 165.00 | 29.88 | 29.70 | 30.35 | +1.13 | +3.93% | 414 | 5,097 | 34.73% |
| AAPL250117C00170000 | 2023-03-31 3:41PM EDT | 170.00 | 27.31 | 25.50 | 29.40 | +1.16 | +4.44% | 17 | 3,288 | 35.91% |
| AAPL250117C00175000 | 2023-03-31 3:31PM EDT | 175.00 | 25.04 | 24.50 | 25.35 | +1.59 | +6.78% | 38 | 3,391 | 33.40% |
| AAPL250117C00180000 | 2023-03-31 3:39PM EDT | 180.00 | 22.53 | 22.20 | 23.05 | +1.35 | +6.37% | 8 | 6,727 | 32.77% |
| AAPL250117C00185000 | 2023-03-31 3:36PM EDT | 185.00 | 20.77 | 20.05 | 20.80 | +1.42 | +7.34% | 61 | 3,085 | 32.07% |
| AAPL250117C00190000 | 2023-03-31 3:10PM EDT | 190.00 | 18.60 | 18.05 | 18.85 | +1.10 | +6.29% | 23 | 2,932 | 31.58% |
| AAPL250117C00195000 | 2023-03-31 1:19PM EDT | 195.00 | 16.45 | 16.20 | 16.90 | +0.91 | +5.86% | 17 | 3,150 | 30.95% |
| AAPL250117C00200000 | 2023-03-31 3:39PM EDT | 200.00 | 14.80 | 14.55 | 15.25 | +0.80 | +5.71% | 49 | 14,306 | 30.55% |
| AAPL250117C00205000 | 2023-03-31 1:18PM EDT | 205.00 | 13.10 | 12.95 | 13.60 | +0.55 | +4.38% | 8 | 657 | 30.01% |
| AAPL250117C00210000 | 2023-03-31 3:22PM EDT | 210.00 | 11.95 | 11.25 | 12.15 | +1.60 | +15.46% | 5 | 2,943 | 29.58% |
| AAPL250117C00215000 | 2023-03-31 11:37AM EDT | 215.00 | 10.10 | 8.90 | 10.95 | +0.77 | +8.25% | 69 | 3,627 | 29.34% |
| AAPL250117C00220000 | 2023-03-31 3:10PM EDT | 220.00 | 9.30 | 8.75 | 9.80 | +0.55 | +6.29% | 50 | 4,779 | 29.04% |
| AAPL250117C00225000 | 2023-03-31 1:29PM EDT | 225.00 | 8.15 | 6.00 | 8.75 | +1.00 | +13.99% | 34 | 828 | 28.75% |
| AAPL250117C00230000 | 2023-03-31 2:06PM EDT | 230.00 | 7.45 | 6.75 | 8.30 | +0.90 | +13.74% | 5 | 2,897 | 29.19% |
| AAPL250117C00235000 | 2023-03-31 12:57PM EDT | 235.00 | 6.35 | 4.45 | 6.75 | +1.55 | +32.29% | 1 | 1,769 | 27.94% |
| AAPL250117C00240000 | 2023-03-31 2:28PM EDT | 240.00 | 5.55 | 5.10 | 6.15 | +0.35 | +6.73% | 13 | 1,058 | 27.96% |
| AAPL250117C00245000 | 2023-03-31 3:11PM EDT | 245.00 | 5.05 | 4.05 | 5.25 | +0.45 | +9.78% | 21 | 388 | 27.40% |
| AAPL250117C00250000 | 2023-03-31 3:23PM EDT | 250.00 | 4.40 | 4.20 | 4.60 | +0.40 | +10.00% | 22 | 7,533 | 27.12% |
| AAPL250117C00255000 | 2023-03-30 12:36PM EDT | 255.00 | 3.43 | 3.60 | 4.20 | 0.00 | - | 1 | 241 | 27.20% |
| AAPL250117C00260000 | 2023-03-31 3:12PM EDT | 260.00 | 3.40 | 3.20 | 3.45 | +0.45 | +15.25% | 51 | 2,271 | 26.48% |
| AAPL250117C00265000 | 2023-03-31 3:18PM EDT | 265.00 | 2.98 | 2.53 | 3.10 | +0.25 | +9.16% | 12 | 182 | 26.47% |
| AAPL250117C00270000 | 2023-03-31 2:29PM EDT | 270.00 | 2.53 | 2.35 | 3.20 | +0.37 | +17.13% | 2 | 617 | 27.41% |
| AAPL250117C00275000 | 2023-03-30 2:53PM EDT | 275.00 | 2.10 | 2.02 | 2.43 | 0.00 | - | 1 | 687 | 26.26% |
| AAPL250117C00280000 | 2023-03-31 3:11PM EDT | 280.00 | 2.05 | 1.51 | 2.05 | +0.23 | +12.64% | 1 | 823 | 25.89% |
| AAPL250117C00285000 | 2023-03-31 1:59PM EDT | 285.00 | 1.75 | 1.54 | 2.02 | +0.11 | +6.71% | 27 | 128 | 26.43% |
| AAPL250117C00290000 | 2023-03-31 1:33PM EDT | 290.00 | 1.53 | 1.33 | 1.69 | +0.13 | +9.29% | 1 | 561 | 26.03% |
| AAPL250117C00300000 | 2023-03-31 3:29PM EDT | 300.00 | 1.25 | 1.13 | 1.51 | +0.12 | +10.62% | 18 | 2,433 | 26.57% |
| AAPL250117C00310000 | 2023-03-31 3:21PM EDT | 310.00 | 1.00 | 0.86 | 1.00 | +0.11 | +12.36% | 37 | 4,800 | 25.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00050000 | 2023-03-31 12:25PM EDT | 50.00 | 0.56 | 0.46 | 0.60 | +0.08 | +16.67% | 1 | 7,809 | 46.73% |
| AAPL250117P00055000 | 2023-03-31 1:38PM EDT | 55.00 | 0.65 | 0.45 | 0.87 | -0.03 | -4.41% | 1 | 278 | 46.18% |
| AAPL250117P00060000 | 2023-03-31 3:44PM EDT | 60.00 | 0.90 | 0.79 | 1.05 | +0.03 | +3.45% | 51 | 294 | 44.36% |
| AAPL250117P00065000 | 2023-03-31 3:17PM EDT | 65.00 | 0.99 | 0.72 | 1.26 | -0.11 | -10.00% | 2 | 456 | 42.70% |
| AAPL250117P00070000 | 2023-03-31 3:39PM EDT | 70.00 | 1.26 | 1.18 | 1.52 | -0.08 | -5.97% | 4 | 1,832 | 41.27% |
| AAPL250117P00075000 | 2023-03-30 11:18AM EDT | 75.00 | 1.54 | 1.45 | 1.80 | 0.00 | - | 2 | 786 | 39.84% |
| AAPL250117P00080000 | 2023-03-31 2:31PM EDT | 80.00 | 1.84 | 1.51 | 2.12 | -0.16 | -8.00% | 2 | 1,424 | 38.50% |
| AAPL250117P00085000 | 2023-03-31 11:31AM EDT | 85.00 | 2.20 | 1.96 | 2.49 | -0.27 | -10.93% | 2 | 939 | 37.24% |
| AAPL250117P00090000 | 2023-03-31 10:46AM EDT | 90.00 | 2.67 | 2.33 | 2.90 | -0.11 | -3.96% | 1 | 3,160 | 36.02% |
| AAPL250117P00095000 | 2023-03-31 3:09PM EDT | 95.00 | 3.10 | 3.05 | 3.30 | -0.50 | -13.89% | 2 | 4,674 | 34.67% |
| AAPL250117P00100000 | 2023-03-31 3:31PM EDT | 100.00 | 3.65 | 3.50 | 3.85 | -0.19 | -4.95% | 46 | 26,489 | 33.66% |
| AAPL250117P00105000 | 2023-03-31 12:39PM EDT | 105.00 | 4.45 | 4.15 | 4.50 | -0.15 | -3.26% | 3 | 6,768 | 32.76% |
| AAPL250117P00110000 | 2023-03-31 3:05PM EDT | 110.00 | 4.90 | 4.80 | 5.20 | -0.35 | -6.67% | 2 | 9,249 | 31.82% |
| AAPL250117P00115000 | 2023-03-31 1:57PM EDT | 115.00 | 5.90 | 4.55 | 6.05 | -0.44 | -6.94% | 402 | 5,757 | 31.04% |
| AAPL250117P00120000 | 2023-03-31 3:38PM EDT | 120.00 | 6.90 | 6.50 | 6.95 | -0.15 | -2.13% | 312 | 6,386 | 30.20% |
| AAPL250117P00125000 | 2023-03-31 3:46PM EDT | 125.00 | 7.84 | 7.45 | 8.00 | -0.31 | -3.80% | 37 | 15,076 | 29.46% |
| AAPL250117P00130000 | 2023-03-31 3:42PM EDT | 130.00 | 8.90 | 8.50 | 9.10 | -0.40 | -4.30% | 13 | 19,035 | 28.64% |
| AAPL250117P00135000 | 2023-03-31 12:37PM EDT | 135.00 | 10.10 | 10.00 | 10.35 | -1.85 | -15.48% | 139 | 14,672 | 27.88% |
| AAPL250117P00140000 | 2023-03-31 3:44PM EDT | 140.00 | 11.49 | 11.15 | 11.70 | -0.46 | -3.85% | 19 | 13,672 | 27.11% |
| AAPL250117P00145000 | 2023-03-31 1:22PM EDT | 145.00 | 13.00 | 11.25 | 13.20 | -2.15 | -14.19% | 92 | 6,971 | 26.37% |
| AAPL250117P00150000 | 2023-03-31 3:59PM EDT | 150.00 | 14.50 | 12.45 | 14.80 | -0.75 | -4.92% | 54 | 7,977 | 25.59% |
| AAPL250117P00155000 | 2023-03-31 12:43PM EDT | 155.00 | 16.40 | 14.20 | 16.60 | -0.50 | -2.96% | 1 | 6,004 | 24.88% |
| AAPL250117P00160000 | 2023-03-31 3:27PM EDT | 160.00 | 18.25 | 17.50 | 18.50 | -0.95 | -4.95% | 10 | 5,855 | 24.11% |
| AAPL250117P00165000 | 2023-03-31 3:16PM EDT | 165.00 | 20.25 | 18.20 | 20.45 | -1.55 | -7.11% | 5 | 4,693 | 23.22% |
| AAPL250117P00170000 | 2023-03-31 12:57PM EDT | 170.00 | 22.90 | 21.80 | 22.80 | -1.10 | -4.58% | 4 | 5,233 | 22.59% |
| AAPL250117P00175000 | 2023-03-31 3:29PM EDT | 175.00 | 24.85 | 24.10 | 25.25 | -1.24 | -4.75% | 13 | 3,420 | 21.86% |
| AAPL250117P00180000 | 2023-03-31 1:16PM EDT | 180.00 | 27.80 | 26.65 | 27.85 | -1.70 | -5.76% | 9 | 963 | 21.09% |
| AAPL250117P00185000 | 2023-03-29 10:23AM EDT | 185.00 | 32.67 | 28.35 | 30.70 | 0.00 | - | 4 | 1,745 | 20.38% |
| AAPL250117P00190000 | 2023-03-30 9:30AM EDT | 190.00 | 35.00 | 31.50 | 33.70 | 0.00 | - | 3 | 327 | 19.60% |
| AAPL250117P00195000 | 2023-03-30 10:14AM EDT | 195.00 | 38.19 | 34.55 | 36.90 | 0.00 | - | 4 | 1,011 | 18.80% |
| AAPL250117P00200000 | 2023-03-31 12:22PM EDT | 200.00 | 40.65 | 38.00 | 40.20 | -0.94 | -2.26% | 77 | 1,797 | 17.82% |
| AAPL250117P00205000 | 2023-03-22 9:44AM EDT | 205.00 | 47.20 | 42.50 | 44.55 | 0.00 | - | 2 | 180 | 18.08% |
| AAPL250117P00210000 | 2023-02-06 1:55PM EDT | 210.00 | 58.07 | 56.00 | 58.55 | 0.00 | - | 6 | 0 | 31.22% |
| AAPL250117P00215000 | 2023-03-31 2:26PM EDT | 215.00 | 52.00 | 49.75 | 53.05 | -10.45 | -16.73% | 2 | 0 | 17.76% |
| AAPL250117P00220000 | 2023-03-31 2:25PM EDT | 220.00 | 56.40 | 54.15 | 57.15 | -16.91 | -23.07% | 2 | 3 | 16.91% |
| AAPL250117P00225000 | 2023-01-27 11:41AM EDT | 225.00 | 80.00 | 76.50 | 80.05 | 0.00 | - | 6 | 0 | 42.70% |
| AAPL250117P00230000 | 2023-03-22 9:44AM EDT | 230.00 | 70.10 | 62.50 | 67.50 | 0.00 | - | 2 | 0 | 19.48% |
| AAPL250117P00235000 | 2023-03-06 3:38PM EDT | 235.00 | 80.78 | 67.50 | 72.50 | 0.00 | - | 2 | 0 | 20.34% |
| AAPL250117P00240000 | 2023-03-06 3:38PM EDT | 240.00 | 85.73 | 73.80 | 77.50 | 0.00 | - | 2 | 0 | 21.17% |
| AAPL250117P00245000 | 2022-11-23 2:33PM EDT | 245.00 | 94.77 | 110.50 | 115.50 | 0.00 | - | - | 0 | 62.07% |
| AAPL250117P00250000 | 2023-03-28 10:27AM EDT | 250.00 | 93.00 | 82.50 | 87.50 | 0.00 | - | 1 | 3 | 22.75% |
| AAPL250117P00255000 | 2022-11-23 2:33PM EDT | 255.00 | 104.70 | 121.00 | 125.50 | 0.00 | - | 10 | 0 | 64.40% |
| AAPL250117P00260000 | 2022-10-10 12:32PM EDT | 260.00 | 120.05 | 123.00 | 127.00 | 0.00 | - | 2 | 0 | 61.67% |
| AAPL250117P00265000 | 2022-12-21 11:53AM EDT | 265.00 | 128.95 | 125.00 | 129.50 | 0.00 | - | - | 0 | 59.46% |
| AAPL250117P00270000 | 2022-09-21 11:51AM EDT | 270.00 | 113.62 | 123.05 | 126.95 | 0.00 | - | 1,000 | 0 | 51.82% |
| AAPL250117P00275000 | 2023-02-06 1:55PM EDT | 275.00 | 122.71 | 120.70 | 123.95 | 0.00 | - | - | 0 | 45.08% |
| AAPL250117P00280000 | 2023-02-06 1:52PM EDT | 280.00 | 127.38 | 125.70 | 128.55 | 0.00 | - | 8 | 0 | 45.37% |
| AAPL250117P00285000 | 2022-11-29 3:07PM EDT | 285.00 | 143.60 | 153.00 | 157.50 | 0.00 | - | 2 | 0 | 72.13% |
| AAPL250117P00290000 | 2023-01-26 10:53AM EDT | 290.00 | 144.80 | 141.25 | 145.20 | 0.00 | - | 1 | 0 | 52.96% |
| AAPL250117P00300000 | 2023-03-09 11:00AM EDT | 300.00 | 146.15 | 133.00 | 137.50 | 0.00 | - | 14 | 0 | 29.44% |
| AAPL250117P00310000 | 2022-12-21 1:30PM EDT | 310.00 | 174.75 | 170.00 | 174.50 | 0.00 | - | 4 | 0 | 66.85% |
© 2023 Yahoo. All rights reserved.
