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
28,325.76 -138.63 (-0.49%) 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:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2023-03-31 1:22PM EDT | 50.00 | 117.15 | 115.50 | 120.50 | +1.99 | +1.73% | 14 | 27 | 59.42% |
| AAPL250620C00055000 | 2023-03-29 3:35PM EDT | 55.00 | 110.00 | 111.50 | 116.00 | 0.00 | - | 1 | 26 | 58.40% |
| AAPL250620C00060000 | 2023-02-17 10:58AM EDT | 60.00 | 97.20 | 98.40 | 101.40 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL250620C00065000 | 2023-03-29 3:55PM EDT | 65.00 | 100.66 | 102.50 | 107.50 | 0.00 | - | 1 | 10 | 54.85% |
| AAPL250620C00070000 | 2023-03-31 9:47AM EDT | 70.00 | 98.82 | 98.50 | 103.00 | +0.27 | +0.27% | 10 | 206 | 53.40% |
| AAPL250620C00075000 | 2023-03-14 10:44AM EDT | 75.00 | 85.49 | 94.00 | 99.00 | 0.00 | - | 1 | 342 | 51.87% |
| AAPL250620C00080000 | 2023-03-24 12:14PM EDT | 80.00 | 86.25 | 90.00 | 95.00 | 0.00 | - | 8 | 126 | 50.92% |
| AAPL250620C00085000 | 2023-03-21 9:48AM EDT | 85.00 | 81.50 | 87.15 | 91.00 | 0.00 | - | 3 | 157 | 51.11% |
| AAPL250620C00090000 | 2023-03-24 11:17AM EDT | 90.00 | 78.25 | 82.00 | 86.50 | 0.00 | - | 4 | 366 | 52.72% |
| AAPL250620C00095000 | 2023-03-31 2:00PM EDT | 95.00 | 79.20 | 79.20 | 81.50 | +0.82 | +1.05% | 2 | 4,996 | 49.28% |
| AAPL250620C00100000 | 2023-03-31 1:06PM EDT | 100.00 | 75.50 | 75.30 | 77.55 | +1.52 | +2.05% | 1 | 214 | 47.92% |
| AAPL250620C00105000 | 2023-03-31 3:28PM EDT | 105.00 | 72.60 | 71.60 | 73.50 | +4.10 | +5.99% | 2 | 151 | 46.34% |
| AAPL250620C00110000 | 2023-03-14 3:03PM EDT | 110.00 | 57.38 | 66.75 | 71.00 | 0.00 | - | 1 | 122 | 47.19% |
| AAPL250620C00115000 | 2023-03-30 3:35PM EDT | 115.00 | 63.38 | 64.20 | 65.95 | 0.00 | - | 2 | 588 | 43.96% |
| AAPL250620C00120000 | 2023-03-31 12:57PM EDT | 120.00 | 60.71 | 60.60 | 63.45 | +3.59 | +6.29% | 24 | 1,426 | 44.49% |
| AAPL250620C00125000 | 2023-03-31 9:36AM EDT | 125.00 | 56.41 | 57.10 | 58.95 | +4.96 | +9.64% | 1 | 353 | 42.10% |
| AAPL250620C00130000 | 2023-03-31 3:21PM EDT | 130.00 | 54.60 | 53.65 | 55.30 | +4.16 | +8.25% | 2 | 1,001 | 40.85% |
| AAPL250620C00135000 | 2023-03-31 12:04PM EDT | 135.00 | 50.20 | 50.50 | 51.65 | +0.80 | +1.62% | 3 | 191 | 39.55% |
| AAPL250620C00140000 | 2023-03-31 10:31AM EDT | 140.00 | 46.55 | 47.30 | 48.65 | +0.48 | +1.04% | 1 | 619 | 38.99% |
| AAPL250620C00145000 | 2023-03-31 1:17PM EDT | 145.00 | 44.61 | 44.20 | 45.40 | +1.49 | +3.46% | 14 | 234 | 38.02% |
| AAPL250620C00150000 | 2023-03-31 12:06PM EDT | 150.00 | 41.10 | 41.20 | 42.60 | +1.10 | +2.75% | 20 | 690 | 37.49% |
| AAPL250620C00155000 | 2023-03-31 10:47AM EDT | 155.00 | 37.91 | 38.30 | 39.45 | +0.56 | +1.50% | 7 | 1,217 | 36.47% |
| AAPL250620C00160000 | 2023-03-31 3:01PM EDT | 160.00 | 36.00 | 35.35 | 36.80 | +1.50 | +4.35% | 4 | 2,288 | 35.91% |
| AAPL250620C00165000 | 2023-03-31 2:53PM EDT | 165.00 | 33.21 | 32.95 | 34.05 | +2.66 | +8.71% | 22 | 837 | 35.15% |
| AAPL250620C00170000 | 2023-03-31 3:45PM EDT | 170.00 | 30.65 | 30.45 | 31.45 | +1.15 | +3.90% | 11 | 1,123 | 34.45% |
| AAPL250620C00175000 | 2023-03-31 3:14PM EDT | 175.00 | 28.67 | 28.10 | 30.55 | +1.77 | +6.58% | 1 | 322 | 35.40% |
| AAPL250620C00180000 | 2023-03-31 3:26PM EDT | 180.00 | 26.30 | 25.80 | 26.75 | +3.09 | +13.31% | 6 | 597 | 33.27% |
| AAPL250620C00185000 | 2023-03-31 2:51PM EDT | 185.00 | 23.85 | 23.70 | 24.65 | +1.95 | +8.90% | 4 | 108 | 32.79% |
| AAPL250620C00190000 | 2023-03-29 11:58AM EDT | 190.00 | 19.50 | 21.65 | 22.50 | 0.00 | - | 1 | 265 | 32.16% |
| AAPL250620C00195000 | 2023-03-29 10:43AM EDT | 195.00 | 18.00 | 19.80 | 21.15 | 0.00 | - | 200 | 932 | 32.24% |
| AAPL250620C00200000 | 2023-03-31 2:19PM EDT | 200.00 | 18.20 | 18.00 | 19.35 | +1.25 | +7.37% | 21 | 608 | 31.77% |
| AAPL250620C00205000 | 2023-03-29 3:25PM EDT | 205.00 | 15.25 | 16.35 | 17.75 | 0.00 | - | 4 | 221 | 31.42% |
| AAPL250620C00210000 | 2023-03-31 12:41PM EDT | 210.00 | 15.00 | 14.40 | 15.95 | +0.95 | +6.76% | 4 | 165 | 30.75% |
| AAPL250620C00215000 | 2023-03-28 1:27PM EDT | 215.00 | 11.00 | 12.95 | 14.20 | 0.00 | - | 1 | 137 | 30.02% |
| AAPL250620C00220000 | 2023-03-31 3:23PM EDT | 220.00 | 12.70 | 11.95 | 13.45 | +1.12 | +9.67% | 6 | 708 | 30.30% |
| AAPL250620C00225000 | 2023-03-27 9:30AM EDT | 225.00 | 10.00 | 10.45 | 11.75 | 0.00 | - | 1 | 160 | 29.43% |
| AAPL250620C00230000 | 2023-03-31 1:28PM EDT | 230.00 | 10.10 | 9.90 | 10.90 | +1.20 | +13.48% | 15 | 210 | 29.43% |
| AAPL250620C00235000 | 2023-03-21 3:28PM EDT | 235.00 | 8.30 | 8.90 | 9.55 | 0.00 | - | 2 | 96 | 28.75% |
| AAPL250620C00240000 | 2023-03-31 3:55PM EDT | 240.00 | 8.31 | 7.80 | 8.80 | +1.14 | +15.90% | 2 | 15 | 28.71% |
| AAPL250620C00245000 | 2023-03-28 1:42PM EDT | 245.00 | 5.79 | 7.10 | 8.00 | 0.00 | - | 5 | 42 | 28.53% |
| AAPL250620C00250000 | 2023-03-31 1:17PM EDT | 250.00 | 6.75 | 6.40 | 7.00 | +0.61 | +9.93% | 2 | 2,157 | 27.99% |
| AAPL250620C00260000 | 2023-03-24 1:19PM EDT | 260.00 | 4.77 | 5.15 | 5.50 | 0.00 | - | 10 | 12 | 27.30% |
| AAPL250620C00270000 | 2023-03-30 2:12PM EDT | 270.00 | 4.02 | 4.10 | 4.75 | 0.00 | - | 2 | 12 | 27.48% |
| AAPL250620C00280000 | 2023-03-30 11:52AM EDT | 280.00 | 3.34 | 3.15 | 3.95 | 0.00 | - | 1 | 70 | 27.36% |
| AAPL250620C00290000 | 2023-03-31 10:28AM EDT | 290.00 | 2.94 | 2.42 | 3.10 | +0.56 | +23.53% | 1 | 7 | 26.86% |
| AAPL250620C00300000 | 2023-03-31 12:02PM EDT | 300.00 | 2.21 | 1.91 | 2.45 | -0.12 | -5.15% | 2 | 1,682 | 26.48% |
| AAPL250620C00310000 | 2023-03-31 1:14PM EDT | 310.00 | 1.95 | 1.52 | 2.26 | +0.20 | +11.43% | 1 | 159 | 27.03% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2023-03-31 9:38AM EDT | 50.00 | 0.63 | 0.28 | 0.98 | -0.03 | -4.55% | 1 | 332 | 45.95% |
| AAPL250620P00055000 | 2023-03-23 1:33PM EDT | 55.00 | 0.88 | 0.42 | 1.18 | 0.00 | - | 8 | 30 | 44.09% |
| AAPL250620P00060000 | 2023-03-15 9:30AM EDT | 60.00 | 1.58 | 0.60 | 1.41 | 0.00 | - | 1 | 129 | 42.41% |
| AAPL250620P00065000 | 2023-02-28 3:44PM EDT | 65.00 | 1.35 | 0.91 | 1.73 | 0.00 | - | 2 | 111 | 41.17% |
| AAPL250620P00070000 | 2023-03-23 2:17PM EDT | 70.00 | 1.73 | 1.09 | 1.96 | 0.00 | - | 3 | 31 | 39.37% |
| AAPL250620P00075000 | 2023-03-20 11:53AM EDT | 75.00 | 2.24 | 1.43 | 2.29 | 0.00 | - | 2 | 30 | 38.01% |
| AAPL250620P00080000 | 2023-03-27 1:57PM EDT | 80.00 | 2.55 | 2.00 | 2.68 | 0.00 | - | 4 | 754 | 36.79% |
| AAPL250620P00085000 | 2023-03-27 3:30PM EDT | 85.00 | 2.95 | 2.43 | 3.00 | 0.00 | - | 10 | 1,043 | 35.25% |
| AAPL250620P00090000 | 2023-03-27 1:50PM EDT | 90.00 | 3.50 | 2.91 | 3.60 | 0.00 | - | 2 | 34 | 34.51% |
| AAPL250620P00095000 | 2023-03-24 9:34AM EDT | 95.00 | 4.55 | 3.60 | 4.05 | 0.00 | - | 4 | 420 | 33.21% |
| AAPL250620P00100000 | 2023-03-31 3:03PM EDT | 100.00 | 4.45 | 4.20 | 4.65 | -0.80 | -15.24% | 2 | 432 | 32.21% |
| AAPL250620P00105000 | 2023-03-28 3:50PM EDT | 105.00 | 5.95 | 4.85 | 5.40 | 0.00 | - | 70 | 2,151 | 31.42% |
| AAPL250620P00110000 | 2023-03-30 10:45AM EDT | 110.00 | 5.98 | 5.50 | 6.45 | -0.19 | -3.08% | 1 | 1,217 | 31.06% |
| AAPL250620P00115000 | 2023-03-30 10:45AM EDT | 115.00 | 7.09 | 6.50 | 7.20 | 0.00 | - | 8 | 1,390 | 29.98% |
| AAPL250620P00120000 | 2023-03-31 2:28PM EDT | 120.00 | 7.90 | 7.55 | 8.25 | -0.38 | -4.59% | 6 | 942 | 29.30% |
| AAPL250620P00125000 | 2023-03-31 3:34PM EDT | 125.00 | 8.95 | 8.75 | 9.25 | -1.11 | -11.03% | 8 | 2,024 | 28.40% |
| AAPL250620P00130000 | 2023-03-31 3:34PM EDT | 130.00 | 10.08 | 9.80 | 10.55 | -1.83 | -15.37% | 11 | 1,038 | 27.81% |
| AAPL250620P00135000 | 2023-03-31 1:03PM EDT | 135.00 | 11.63 | 10.70 | 11.80 | -0.61 | -4.98% | 7 | 18 | 27.00% |
| AAPL250620P00140000 | 2023-03-28 10:34AM EDT | 140.00 | 15.00 | 12.55 | 13.25 | 0.00 | - | 5 | 267 | 26.32% |
| AAPL250620P00145000 | 2023-03-30 11:26AM EDT | 145.00 | 15.06 | 13.95 | 14.95 | 0.00 | - | 3 | 3,044 | 25.80% |
| AAPL250620P00150000 | 2023-03-31 1:57PM EDT | 150.00 | 16.40 | 15.80 | 16.50 | -0.15 | -0.91% | 151 | 896 | 24.95% |
| AAPL250620P00155000 | 2023-03-31 9:43AM EDT | 155.00 | 18.41 | 17.65 | 18.40 | -1.69 | -8.41% | 1 | 285 | 24.35% |
| AAPL250620P00160000 | 2023-03-31 3:34PM EDT | 160.00 | 19.81 | 19.50 | 20.65 | -1.24 | -5.89% | 22 | 457 | 23.98% |
| AAPL250620P00165000 | 2023-03-21 9:56AM EDT | 165.00 | 24.68 | 21.05 | 23.95 | 0.00 | - | 1 | 590 | 24.52% |
| AAPL250620P00170000 | 2023-03-29 10:27AM EDT | 170.00 | 26.30 | 23.70 | 26.20 | 0.00 | - | 1 | 2,409 | 23.81% |
| AAPL250620P00175000 | 2023-03-30 11:26AM EDT | 175.00 | 27.96 | 24.70 | 29.00 | 0.00 | - | 3 | 144 | 23.51% |
| AAPL250620P00180000 | 2023-03-30 11:15AM EDT | 180.00 | 30.45 | 27.30 | 29.70 | 0.00 | - | 4 | 268 | 20.90% |
| AAPL250620P00185000 | 2023-03-31 3:53PM EDT | 185.00 | 32.45 | 31.00 | 33.95 | -1.60 | -4.70% | 2 | 120 | 21.76% |
| AAPL250620P00190000 | 2023-03-31 1:27PM EDT | 190.00 | 35.50 | 33.75 | 35.30 | -2.00 | -5.33% | 5 | 306 | 19.40% |
| AAPL250620P00195000 | 2023-03-13 2:29PM EDT | 195.00 | 46.75 | 36.80 | 39.15 | 0.00 | - | 2 | 17 | 19.51% |
| AAPL250620P00200000 | 2023-03-30 10:28AM EDT | 200.00 | 42.72 | 40.40 | 42.15 | 0.00 | - | 1 | 29 | 18.46% |
| AAPL250620P00205000 | 2023-03-20 1:46PM EDT | 205.00 | 50.36 | 44.00 | 45.55 | 0.00 | - | 3 | 2 | 17.62% |
| AAPL250620P00210000 | 2023-03-31 9:51AM EDT | 210.00 | 50.06 | 47.15 | 49.85 | -1.69 | -3.27% | 1 | 6 | 17.74% |
| AAPL250620P00215000 | 2023-03-31 3:31PM EDT | 215.00 | 52.40 | 51.40 | 52.95 | -11.25 | -17.67% | 1 | 0 | 15.83% |
| AAPL250620P00250000 | 2023-01-19 10:30AM EDT | 250.00 | 116.06 | 95.45 | 99.35 | 0.00 | - | 1 | 1 | 37.05% |
| AAPL250620P00300000 | 2023-02-10 1:23PM EDT | 300.00 | 150.03 | 149.50 | 153.95 | 0.00 | - | - | 0 | 49.86% |
| AAPL250620P00310000 | 2023-03-31 12:01PM EDT | 310.00 | 146.65 | 143.80 | 147.50 | -8.16 | -5.27% | 2 | 0 | 27.56% |
© 2023 Yahoo. All rights reserved.
