Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,115.16 +36.30 (+0.45%) Bitcoin USD
64,295.15 +262.41 (+0.41%) CMC Crypto 200
1,389.21 -7.32 (-0.52%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2024-04-19 9:44AM EDT | 50.00 | 118.45 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 0.00% |
| AAPL250620C00055000 | 2024-04-08 1:09PM EDT | 55.00 | 116.44 | 0.00 | 0.00 | 0.00 | - | 11 | 401 | 0.00% |
| AAPL250620C00060000 | 2024-04-19 10:19AM EDT | 60.00 | 108.20 | 0.00 | 0.00 | 0.00 | - | 37 | 116 | 0.00% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 65.00 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 69.80% |
| AAPL250620C00070000 | 2024-04-04 9:30AM EDT | 70.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 0.00% |
| AAPL250620C00075000 | 2024-04-24 1:52PM EDT | 75.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 0.00% |
| AAPL250620C00080000 | 2024-04-24 10:02AM EDT | 80.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 10 | 331 | 0.00% |
| AAPL250620C00085000 | 2024-04-25 3:38PM EDT | 85.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 0.00% |
| AAPL250620C00090000 | 2024-04-01 12:01PM EDT | 90.00 | 84.76 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 0.00% |
| AAPL250620C00095000 | 2024-04-22 12:05PM EDT | 95.00 | 76.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,838 | 0.00% |
| AAPL250620C00100000 | 2024-04-23 9:33AM EDT | 100.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| AAPL250620C00105000 | 2024-04-23 11:09AM EDT | 105.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 0.00% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 110.00 | 64.16 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 0.00% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 115.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | 43 | 529 | 0.00% |
| AAPL250620C00120000 | 2024-04-25 12:49PM EDT | 120.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,358 | 0.00% |
| AAPL250620C00125000 | 2024-04-24 3:38PM EDT | 125.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 0.00% |
| AAPL250620C00130000 | 2024-04-25 11:10AM EDT | 130.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 906 | 0.00% |
| AAPL250620C00135000 | 2024-04-24 3:42PM EDT | 135.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 3 | 556 | 0.00% |
| AAPL250620C00140000 | 2024-04-25 3:41PM EDT | 140.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,011 | 0.00% |
| AAPL250620C00145000 | 2024-04-25 9:34AM EDT | 145.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 612 | 0.00% |
| AAPL250620C00150000 | 2024-04-25 2:20PM EDT | 150.00 | 34.67 | 0.00 | 0.00 | 0.00 | - | 12 | 1,473 | 0.00% |
| AAPL250620C00155000 | 2024-04-25 3:02PM EDT | 155.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,423 | 0.00% |
| AAPL250620C00160000 | 2024-04-25 3:02PM EDT | 160.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 49 | 3,550 | 0.00% |
| AAPL250620C00165000 | 2024-04-25 3:05PM EDT | 165.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 75 | 1,162 | 0.00% |
| AAPL250620C00170000 | 2024-04-25 2:57PM EDT | 170.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 24 | 2,127 | 0.03% |
| AAPL250620C00175000 | 2024-04-25 1:33PM EDT | 175.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 59 | 2,161 | 0.78% |
| AAPL250620C00180000 | 2024-04-25 3:54PM EDT | 180.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 95 | 5,801 | 1.56% |
| AAPL250620C00185000 | 2024-04-25 3:43PM EDT | 185.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 55 | 2,593 | 1.56% |
| AAPL250620C00190000 | 2024-04-25 3:01PM EDT | 190.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 70 | 6,118 | 3.13% |
| AAPL250620C00195000 | 2024-04-25 3:54PM EDT | 195.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3,299 | 3.13% |
| AAPL250620C00200000 | 2024-04-25 3:40PM EDT | 200.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 49 | 4,416 | 3.13% |
| AAPL250620C00205000 | 2024-04-25 3:26PM EDT | 205.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 97 | 6,181 | 3.13% |
| AAPL250620C00210000 | 2024-04-25 11:37AM EDT | 210.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 20 | 4,129 | 3.13% |
| AAPL250620C00215000 | 2024-04-24 1:13PM EDT | 215.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 22 | 6,740 | 6.25% |
| AAPL250620C00220000 | 2024-04-25 3:43PM EDT | 220.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 41 | 4,287 | 6.25% |
| AAPL250620C00225000 | 2024-04-24 1:55PM EDT | 225.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,688 | 6.25% |
| AAPL250620C00230000 | 2024-04-24 10:04AM EDT | 230.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,316 | 6.25% |
| AAPL250620C00235000 | 2024-04-25 10:31AM EDT | 235.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 1,616 | 6.25% |
| AAPL250620C00240000 | 2024-04-25 3:43PM EDT | 240.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 24 | 5,529 | 6.25% |
| AAPL250620C00245000 | 2024-04-24 10:34AM EDT | 245.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 16 | 4,139 | 6.25% |
| AAPL250620C00250000 | 2024-04-25 3:18PM EDT | 250.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 14 | 6,582 | 6.25% |
| AAPL250620C00260000 | 2024-04-25 1:29PM EDT | 260.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,579 | 6.25% |
| AAPL250620C00270000 | 2024-04-24 1:33PM EDT | 270.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 1,622 | 6.25% |
| AAPL250620C00280000 | 2024-04-24 3:12PM EDT | 280.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 6,103 | 12.50% |
| AAPL250620C00290000 | 2024-04-23 1:21PM EDT | 290.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 19 | 1,441 | 12.50% |
| AAPL250620C00300000 | 2024-04-25 3:02PM EDT | 300.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 233 | 6,325 | 12.50% |
| AAPL250620C00310000 | 2024-04-25 3:51PM EDT | 310.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 94 | 3,241 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 908 | 25.00% |
| AAPL250620P00055000 | 2024-04-12 2:34PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 73 | 320 | 25.00% |
| AAPL250620P00060000 | 2024-04-19 2:44PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
| AAPL250620P00065000 | 2024-04-22 3:38PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 12.50% |
| AAPL250620P00070000 | 2024-04-24 3:55PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 980 | 12.50% |
| AAPL250620P00075000 | 2024-04-19 1:21PM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 2,070 | 12.50% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1,356 | 12.50% |
| AAPL250620P00085000 | 2024-04-25 3:44PM EDT | 85.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 2,243 | 12.50% |
| AAPL250620P00090000 | 2024-04-18 2:42PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 12.50% |
| AAPL250620P00095000 | 2024-04-18 2:22PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 12.50% |
| AAPL250620P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 1,856 | 12.50% |
| AAPL250620P00105000 | 2024-04-19 12:42PM EDT | 105.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 161 | 2,222 | 12.50% |
| AAPL250620P00110000 | 2024-04-24 9:47AM EDT | 110.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 322 | 1,628 | 6.25% |
| AAPL250620P00115000 | 2024-04-19 2:11PM EDT | 115.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 40 | 1,936 | 6.25% |
| AAPL250620P00120000 | 2024-04-24 12:37PM EDT | 120.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 9 | 2,281 | 6.25% |
| AAPL250620P00125000 | 2024-04-24 3:37PM EDT | 125.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3,764 | 6.25% |
| AAPL250620P00130000 | 2024-04-19 12:54PM EDT | 130.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4,096 | 6.25% |
| AAPL250620P00135000 | 2024-04-25 3:40PM EDT | 135.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 122 | 3,407 | 6.25% |
| AAPL250620P00140000 | 2024-04-25 12:31PM EDT | 140.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 261 | 3,679 | 3.13% |
| AAPL250620P00145000 | 2024-04-24 12:32PM EDT | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 32 | 4,080 | 3.13% |
| AAPL250620P00150000 | 2024-04-25 3:52PM EDT | 150.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 34 | 9,637 | 3.13% |
| AAPL250620P00155000 | 2024-04-25 1:51PM EDT | 155.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4,957 | 1.56% |
| AAPL250620P00160000 | 2024-04-25 1:28PM EDT | 160.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 6,074 | 1.56% |
| AAPL250620P00165000 | 2024-04-25 1:16PM EDT | 165.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 11 | 4,660 | 0.78% |
| AAPL250620P00170000 | 2024-04-25 3:40PM EDT | 170.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 17 | 7,151 | 0.00% |
| AAPL250620P00175000 | 2024-04-24 2:33PM EDT | 175.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2,753 | 0.00% |
| AAPL250620P00180000 | 2024-04-24 2:33PM EDT | 180.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 2 | 6,608 | 0.00% |
| AAPL250620P00185000 | 2024-04-24 1:38PM EDT | 185.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3,602 | 0.00% |
| AAPL250620P00190000 | 2024-04-24 2:28PM EDT | 190.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 9 | 3,537 | 0.00% |
| AAPL250620P00195000 | 2024-04-19 3:57PM EDT | 195.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 111 | 413 | 0.00% |
| AAPL250620P00200000 | 2024-04-25 2:54PM EDT | 200.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4,032 | 0.00% |
| AAPL250620P00205000 | 2024-04-25 9:30AM EDT | 205.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,593 | 0.00% |
| AAPL250620P00210000 | 2024-04-23 10:03AM EDT | 210.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 5 | 572 | 0.00% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 215.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| AAPL250620P00220000 | 2024-04-23 10:00AM EDT | 220.00 | 53.94 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 225.00 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 17.78% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 230.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 160 | 4 | 0.00% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 235.00 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 2,370 | 0 | 0.00% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 250.00 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 260.00 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 270.00 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 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 | 2024-01-08 4:27PM EDT | 300.00 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 310.00 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 46.89% |
© 2024 Yahoo. All rights reserved.