Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,571.25 -35.50 (-0.13%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2023-09-12 2:27PM EDT | 50.00 | 129.15 | 126.80 | 129.50 | 0.00 | - | 2 | 173 | 70.53% |
| AAPL250620C00055000 | 2023-09-20 11:17AM EDT | 55.00 | 125.97 | 122.10 | 125.05 | 0.00 | - | 1 | 324 | 67.66% |
| AAPL250620C00060000 | 2023-08-18 12:26PM EDT | 60.00 | 118.45 | 117.50 | 121.00 | 0.00 | - | 12 | 89 | 66.01% |
| AAPL250620C00065000 | 2023-08-21 11:21AM EDT | 65.00 | 114.31 | 116.25 | 117.65 | 0.00 | - | 2 | 161 | 71.57% |
| AAPL250620C00070000 | 2023-09-15 12:00PM EDT | 70.00 | 110.50 | 108.85 | 111.75 | 0.00 | - | 1 | 318 | 61.35% |
| AAPL250620C00075000 | 2023-09-22 2:22PM EDT | 75.00 | 105.90 | 104.55 | 107.40 | -2.10 | -1.94% | 1 | 274 | 59.57% |
| AAPL250620C00080000 | 2023-09-15 11:53AM EDT | 80.00 | 101.42 | 100.45 | 103.05 | 0.00 | - | 3 | 292 | 58.04% |
| AAPL250620C00085000 | 2023-09-22 9:33AM EDT | 85.00 | 96.80 | 95.85 | 98.70 | -4.86 | -4.78% | 50 | 154 | 55.79% |
| AAPL250620C00090000 | 2023-09-14 1:58PM EDT | 90.00 | 93.53 | 91.90 | 94.45 | 0.00 | - | 53 | 389 | 54.51% |
| AAPL250620C00095000 | 2023-09-13 2:32PM EDT | 95.00 | 88.40 | 87.40 | 90.15 | 0.00 | - | 1 | 3,819 | 52.46% |
| AAPL250620C00100000 | 2023-09-22 11:34AM EDT | 100.00 | 86.03 | 83.15 | 85.95 | +1.43 | +1.69% | 5 | 247 | 50.81% |
| AAPL250620C00105000 | 2023-08-08 11:16AM EDT | 105.00 | 83.60 | 81.55 | 82.85 | 0.00 | - | 42 | 371 | 52.84% |
| AAPL250620C00110000 | 2023-09-19 9:36AM EDT | 110.00 | 78.05 | 74.90 | 76.70 | 0.00 | - | 1 | 272 | 48.57% |
| AAPL250620C00115000 | 2023-09-19 2:16PM EDT | 115.00 | 76.50 | 70.90 | 73.70 | 0.00 | - | 1 | 583 | 48.94% |
| AAPL250620C00120000 | 2023-09-19 9:31AM EDT | 120.00 | 70.83 | 67.15 | 69.55 | 0.00 | - | 1 | 1,435 | 47.17% |
| AAPL250620C00125000 | 2023-09-14 3:34PM EDT | 125.00 | 64.90 | 63.50 | 64.85 | 0.00 | - | 6 | 453 | 44.53% |
| AAPL250620C00130000 | 2023-09-21 9:31AM EDT | 130.00 | 61.00 | 59.50 | 61.00 | +0.50 | +0.83% | 1 | 949 | 43.22% |
| AAPL250620C00135000 | 2023-09-14 10:02AM EDT | 135.00 | 56.91 | 55.80 | 57.30 | 0.00 | - | 10 | 433 | 42.08% |
| AAPL250620C00140000 | 2023-09-22 10:42AM EDT | 140.00 | 54.20 | 53.20 | 53.70 | -1.30 | -2.34% | 14 | 723 | 40.99% |
| AAPL250620C00145000 | 2023-09-21 11:47AM EDT | 145.00 | 50.38 | 49.40 | 50.20 | 0.00 | - | 2 | 963 | 39.95% |
| AAPL250620C00150000 | 2023-09-21 9:47AM EDT | 150.00 | 46.95 | 46.00 | 46.80 | +0.15 | +0.32% | 10 | 1,203 | 38.96% |
| AAPL250620C00155000 | 2023-09-21 3:30PM EDT | 155.00 | 42.78 | 43.05 | 43.55 | 0.00 | - | 1 | 1,249 | 38.06% |
| AAPL250620C00160000 | 2023-09-22 10:14AM EDT | 160.00 | 40.20 | 39.60 | 40.40 | -0.10 | -0.25% | 4 | 1,743 | 37.18% |
| AAPL250620C00165000 | 2023-09-22 1:22PM EDT | 165.00 | 37.84 | 36.95 | 37.40 | +0.19 | +0.50% | 1 | 931 | 36.38% |
| AAPL250620C00170000 | 2023-09-21 3:51PM EDT | 170.00 | 33.70 | 34.05 | 34.45 | 0.00 | - | 1 | 1,826 | 35.53% |
| AAPL250620C00175000 | 2023-09-22 3:30PM EDT | 175.00 | 32.20 | 30.90 | 31.70 | +0.72 | +2.29% | 5 | 713 | 34.80% |
| AAPL250620C00180000 | 2023-09-22 10:40AM EDT | 180.00 | 29.37 | 28.60 | 29.05 | +0.75 | +2.62% | 11 | 1,055 | 34.06% |
| AAPL250620C00185000 | 2023-09-22 1:14PM EDT | 185.00 | 27.15 | 26.15 | 26.55 | +1.25 | +4.83% | 10 | 915 | 33.37% |
| AAPL250620C00190000 | 2023-09-22 11:19AM EDT | 190.00 | 24.56 | 23.80 | 24.25 | +0.56 | +2.33% | 1 | 2,740 | 32.79% |
| AAPL250620C00195000 | 2023-09-22 11:06AM EDT | 195.00 | 22.04 | 21.55 | 21.95 | +0.55 | +2.56% | 12 | 1,372 | 32.08% |
| AAPL250620C00200000 | 2023-09-22 2:58PM EDT | 200.00 | 19.93 | 19.20 | 19.85 | +0.45 | +2.31% | 15 | 1,775 | 31.48% |
| AAPL250620C00205000 | 2023-09-21 1:29PM EDT | 205.00 | 18.05 | 17.60 | 17.95 | 0.00 | - | 3 | 963 | 30.97% |
| AAPL250620C00210000 | 2023-09-22 12:51PM EDT | 210.00 | 16.85 | 15.50 | 16.15 | +1.20 | +7.67% | 102 | 592 | 30.44% |
| AAPL250620C00215000 | 2023-09-22 12:02PM EDT | 215.00 | 14.74 | 14.15 | 14.50 | +0.27 | +1.87% | 24 | 6,279 | 29.96% |
| AAPL250620C00220000 | 2023-09-22 3:42PM EDT | 220.00 | 12.95 | 12.65 | 13.00 | -0.31 | -2.34% | 1 | 1,067 | 29.53% |
| AAPL250620C00225000 | 2023-09-22 2:38PM EDT | 225.00 | 11.60 | 11.15 | 11.60 | -1.35 | -10.42% | 1 | 637 | 29.10% |
| AAPL250620C00230000 | 2023-09-22 12:13PM EDT | 230.00 | 10.62 | 10.05 | 10.35 | -0.73 | -6.43% | 3 | 1,019 | 28.73% |
| AAPL250620C00235000 | 2023-09-18 1:34PM EDT | 235.00 | 10.02 | 8.65 | 9.20 | 0.00 | - | 1 | 1,207 | 28.36% |
| AAPL250620C00240000 | 2023-09-22 11:07AM EDT | 240.00 | 8.35 | 7.90 | 8.15 | +0.37 | +4.64% | 12 | 345 | 28.00% |
| AAPL250620C00245000 | 2023-09-22 2:41PM EDT | 245.00 | 7.25 | 6.75 | 7.20 | -0.37 | -4.86% | 28 | 1,312 | 27.66% |
| AAPL250620C00250000 | 2023-09-22 3:55PM EDT | 250.00 | 6.30 | 6.20 | 6.35 | 0.00 | - | 67 | 2,548 | 27.35% |
| AAPL250620C00260000 | 2023-09-20 3:58PM EDT | 260.00 | 5.00 | 4.65 | 5.05 | 0.00 | - | 2 | 165 | 27.03% |
| AAPL250620C00270000 | 2023-09-21 3:46PM EDT | 270.00 | 3.90 | 3.75 | 3.95 | 0.00 | - | 3 | 381 | 26.65% |
| AAPL250620C00280000 | 2023-09-22 10:17AM EDT | 280.00 | 2.97 | 2.94 | 3.10 | +0.01 | +0.34% | 5 | 376 | 26.36% |
| AAPL250620C00290000 | 2023-09-21 10:37AM EDT | 290.00 | 2.53 | 2.06 | 2.68 | 0.00 | - | 2 | 249 | 26.73% |
| AAPL250620C00300000 | 2023-09-22 3:47PM EDT | 300.00 | 1.88 | 1.81 | 1.94 | +0.06 | +3.30% | 92 | 5,087 | 26.03% |
| AAPL250620C00310000 | 2023-09-22 3:35PM EDT | 310.00 | 1.52 | 1.43 | 1.54 | +0.12 | +8.57% | 92 | 1,597 | 25.92% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2023-09-21 9:30AM EDT | 50.00 | 0.27 | 0.20 | 0.36 | 0.00 | - | 1 | 356 | 45.36% |
| AAPL250620P00055000 | 2023-09-15 10:58AM EDT | 55.00 | 0.35 | 0.13 | 0.61 | 0.00 | - | 250 | 279 | 45.75% |
| AAPL250620P00060000 | 2023-09-19 3:03PM EDT | 60.00 | 0.43 | 0.22 | 0.71 | 0.00 | - | 1 | 171 | 43.64% |
| AAPL250620P00065000 | 2023-09-18 3:59PM EDT | 65.00 | 0.53 | 0.34 | 0.87 | 0.00 | - | 29 | 191 | 42.14% |
| AAPL250620P00070000 | 2023-09-15 10:13AM EDT | 70.00 | 0.66 | 0.48 | 1.02 | 0.00 | - | 300 | 734 | 40.45% |
| AAPL250620P00075000 | 2023-08-29 1:25PM EDT | 75.00 | 0.81 | 0.65 | 1.20 | 0.00 | - | 4 | 66 | 38.94% |
| AAPL250620P00080000 | 2023-09-13 10:07AM EDT | 80.00 | 1.07 | 0.93 | 1.25 | 0.00 | - | 31 | 854 | 36.60% |
| AAPL250620P00085000 | 2023-09-20 3:25PM EDT | 85.00 | 1.22 | 1.18 | 1.52 | 0.00 | - | 19 | 2,118 | 35.57% |
| AAPL250620P00090000 | 2023-09-22 2:27PM EDT | 90.00 | 1.50 | 1.45 | 1.83 | +0.10 | +7.14% | 1 | 99 | 34.57% |
| AAPL250620P00095000 | 2023-09-07 10:56AM EDT | 95.00 | 1.90 | 1.64 | 2.27 | 0.00 | - | 378 | 665 | 33.94% |
| AAPL250620P00100000 | 2023-09-22 11:22AM EDT | 100.00 | 2.24 | 2.24 | 2.52 | +0.21 | +10.34% | 200 | 1,470 | 32.44% |
| AAPL250620P00105000 | 2023-09-12 1:36PM EDT | 105.00 | 2.45 | 2.65 | 3.05 | 0.00 | - | 2 | 2,301 | 31.78% |
| AAPL250620P00110000 | 2023-09-15 1:55PM EDT | 110.00 | 3.01 | 3.10 | 3.30 | 0.00 | - | 188 | 1,529 | 30.16% |
| AAPL250620P00115000 | 2023-09-21 3:32PM EDT | 115.00 | 3.75 | 3.65 | 4.15 | 0.00 | - | 1 | 2,013 | 30.02% |
| AAPL250620P00120000 | 2023-09-22 1:20PM EDT | 120.00 | 4.21 | 4.25 | 4.75 | +0.28 | +7.12% | 1 | 1,206 | 29.05% |
| AAPL250620P00125000 | 2023-09-20 2:37PM EDT | 125.00 | 4.65 | 5.00 | 5.20 | 0.00 | - | 14 | 2,411 | 27.67% |
| AAPL250620P00130000 | 2023-09-21 3:18PM EDT | 130.00 | 5.85 | 5.80 | 6.35 | 0.00 | - | 2 | 2,387 | 27.51% |
| AAPL250620P00135000 | 2023-09-22 10:25AM EDT | 135.00 | 6.71 | 6.70 | 7.25 | +0.41 | +6.51% | 3 | 854 | 26.69% |
| AAPL250620P00140000 | 2023-09-20 9:46AM EDT | 140.00 | 8.10 | 7.65 | 8.40 | +1.05 | +14.89% | 1 | 1,555 | 26.11% |
| AAPL250620P00145000 | 2023-09-21 3:48PM EDT | 145.00 | 8.80 | 8.65 | 9.50 | -0.20 | -2.22% | 2 | 2,803 | 25.29% |
| AAPL250620P00150000 | 2023-09-22 10:39AM EDT | 150.00 | 9.80 | 9.90 | 10.90 | -0.35 | -3.45% | 10 | 2,227 | 24.72% |
| AAPL250620P00155000 | 2023-09-22 12:02PM EDT | 155.00 | 11.07 | 11.15 | 12.40 | -0.33 | -2.89% | 20 | 1,285 | 24.10% |
| AAPL250620P00160000 | 2023-09-20 2:34PM EDT | 160.00 | 12.25 | 12.90 | 14.00 | 0.00 | - | 19 | 1,166 | 23.42% |
| AAPL250620P00165000 | 2023-09-22 11:53AM EDT | 165.00 | 14.25 | 14.65 | 15.80 | -0.27 | -1.86% | 5 | 1,765 | 22.80% |
| AAPL250620P00170000 | 2023-09-21 10:43AM EDT | 170.00 | 16.12 | 15.90 | 16.95 | 0.00 | - | 2 | 3,049 | 21.27% |
| AAPL250620P00175000 | 2023-09-18 3:21PM EDT | 175.00 | 17.00 | 18.10 | 19.00 | 0.00 | - | 1 | 870 | 20.58% |
| AAPL250620P00180000 | 2023-09-21 10:39AM EDT | 180.00 | 20.25 | 20.55 | 21.45 | 0.00 | - | 5 | 1,480 | 20.11% |
| AAPL250620P00185000 | 2023-09-22 11:33AM EDT | 185.00 | 22.45 | 22.70 | 24.00 | +0.50 | +2.28% | 5 | 330 | 19.54% |
| AAPL250620P00190000 | 2023-09-19 3:00PM EDT | 190.00 | 23.72 | 25.60 | 27.05 | 0.00 | - | 1 | 1,963 | 19.29% |
| AAPL250620P00195000 | 2023-09-22 12:46PM EDT | 195.00 | 27.52 | 27.70 | 29.20 | +0.37 | +1.36% | 3 | 65 | 17.78% |
| AAPL250620P00200000 | 2023-09-20 10:04AM EDT | 200.00 | 29.50 | 30.85 | 33.60 | 0.00 | - | 1 | 217 | 18.63% |
| AAPL250620P00205000 | 2023-09-07 12:28PM EDT | 205.00 | 33.80 | 33.25 | 36.20 | +0.25 | +0.75% | 1 | 50 | 17.09% |
| AAPL250620P00210000 | 2023-09-07 3:48PM EDT | 210.00 | 36.73 | 36.75 | 40.25 | 0.00 | - | 10 | 211 | 17.10% |
| AAPL250620P00215000 | 2023-09-21 12:37PM EDT | 215.00 | 41.95 | 40.25 | 44.05 | 0.00 | - | 10 | 369 | 16.53% |
| AAPL250620P00220000 | 2023-09-20 1:05PM EDT | 220.00 | 43.50 | 44.35 | 47.75 | 0.00 | - | 1 | 966 | 15.42% |
| AAPL250620P00225000 | 2023-09-13 2:15PM EDT | 225.00 | 49.93 | 48.65 | 52.35 | 0.00 | - | 49 | 1,614 | 15.61% |
| AAPL250620P00230000 | 2023-09-18 3:05PM EDT | 230.00 | 51.80 | 54.80 | 57.10 | 0.00 | - | 1 | 10 | 16.00% |
| AAPL250620P00235000 | 2023-07-14 1:41PM EDT | 235.00 | 46.05 | 56.40 | 59.50 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL250620P00240000 | 2023-09-01 3:19PM EDT | 240.00 | 51.70 | 63.15 | 67.00 | 0.00 | - | 1 | 219 | 17.48% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-08-25 3:28PM EDT | 250.00 | 71.07 | 73.80 | 77.00 | 0.00 | - | 1 | 2 | 19.06% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 260.00 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00270000 | 2023-08-08 12:01PM EDT | 270.00 | 92.00 | 90.90 | 94.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 280.00 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00300000 | 2023-09-01 1:46PM EDT | 300.00 | 111.10 | 123.20 | 127.00 | 0.00 | - | 1 | 0 | 25.75% |
| AAPL250620P00310000 | 2023-09-19 1:06PM EDT | 310.00 | 131.89 | 133.15 | 137.00 | 0.00 | - | 1 | 1 | 26.89% |
© 2023 Yahoo. All rights reserved.
