Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,997.23 -74.40 (-1.47%) Dow
37,801.13 -659.79 (-1.72%) Nasdaq
15,411.97 -300.78 (-1.91%) Bitcoin USD
63,367.04 -2,857.15 (-4.31%) CMC Crypto 200
1,367.95 -14.63 (-1.06%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2024-04-11 2:41PM EDT | 50.00 | 127.10 | 120.95 | 124.60 | 0.00 | - | 2 | 231 | 71.91% |
| AAPL251219C00055000 | 2024-04-18 9:46AM EDT | 55.00 | 116.33 | 116.45 | 120.10 | 0.00 | - | 10 | 159 | 69.23% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 60.00 | 113.71 | 111.70 | 115.45 | 0.00 | - | 2 | 238 | 65.72% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 65.00 | 109.30 | 107.80 | 110.90 | 0.00 | - | 16 | 337 | 64.36% |
| AAPL251219C00070000 | 2024-04-01 12:05PM EDT | 70.00 | 104.62 | 102.95 | 106.55 | 0.00 | - | 490 | 916 | 61.49% |
| AAPL251219C00075000 | 2024-03-28 1:19PM EDT | 75.00 | 101.30 | 99.45 | 101.30 | 0.00 | - | 1 | 331 | 59.49% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 80.00 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 74.49% |
| AAPL251219C00085000 | 2024-04-23 9:58AM EDT | 85.00 | 87.35 | 90.45 | 92.15 | 0.00 | - | 1 | 309 | 54.54% |
| AAPL251219C00090000 | 2024-04-19 10:27AM EDT | 90.00 | 82.30 | 86.15 | 87.65 | 0.00 | - | 2 | 227 | 52.53% |
| AAPL251219C00095000 | 2024-04-16 3:04PM EDT | 95.00 | 82.55 | 81.95 | 83.50 | 0.00 | - | 1 | 58 | 51.07% |
| AAPL251219C00100000 | 2024-04-24 2:24PM EDT | 100.00 | 77.30 | 77.85 | 80.05 | 0.00 | - | 154 | 1,518 | 50.42% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 105.00 | 69.79 | 73.65 | 74.65 | 0.00 | - | 2 | 175 | 48.51% |
| AAPL251219C00110000 | 2024-04-23 12:46PM EDT | 110.00 | 66.70 | 69.50 | 70.50 | 0.00 | - | 43 | 573 | 46.90% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 115.00 | 66.15 | 65.60 | 66.35 | 0.00 | - | 1 | 326 | 45.24% |
| AAPL251219C00120000 | 2024-04-19 10:31AM EDT | 120.00 | 58.05 | 61.40 | 62.35 | 0.00 | - | 2 | 591 | 43.81% |
| AAPL251219C00125000 | 2024-04-19 1:49PM EDT | 125.00 | 54.08 | 57.75 | 58.30 | 0.00 | - | 4 | 515 | 42.23% |
| AAPL251219C00130000 | 2024-04-24 12:04PM EDT | 130.00 | 53.33 | 54.00 | 54.70 | 0.00 | - | 7 | 498 | 41.30% |
| AAPL251219C00135000 | 2024-04-18 9:38AM EDT | 135.00 | 49.03 | 50.30 | 50.75 | 0.00 | - | 2 | 1,051 | 39.74% |
| AAPL251219C00140000 | 2024-04-24 3:38PM EDT | 140.00 | 45.95 | 46.75 | 47.30 | 0.00 | - | 3 | 1,476 | 38.83% |
| AAPL251219C00145000 | 2024-04-19 10:43AM EDT | 145.00 | 40.12 | 43.25 | 43.95 | 0.00 | - | 1 | 631 | 37.94% |
| AAPL251219C00150000 | 2024-04-24 2:57PM EDT | 150.00 | 38.95 | 39.80 | 40.40 | 0.00 | - | 2 | 2,582 | 36.68% |
| AAPL251219C00155000 | 2024-04-23 3:43PM EDT | 155.00 | 34.60 | 36.60 | 37.35 | 0.00 | - | 2 | 738 | 35.95% |
| AAPL251219C00160000 | 2024-04-23 3:43PM EDT | 160.00 | 31.65 | 33.70 | 34.20 | 0.00 | - | 5 | 1,566 | 34.97% |
| AAPL251219C00165000 | 2024-04-24 11:06AM EDT | 165.00 | 29.75 | 30.85 | 31.25 | 0.00 | - | 2 | 2,786 | 34.12% |
| AAPL251219C00170000 | 2024-04-24 11:29AM EDT | 170.00 | 26.85 | 27.95 | 28.35 | 0.00 | - | 5 | 7,523 | 33.19% |
| AAPL251219C00175000 | 2024-04-24 3:11PM EDT | 175.00 | 24.55 | 25.30 | 25.70 | 0.00 | - | 7 | 2,075 | 32.43% |
| AAPL251219C00180000 | 2024-04-23 3:47PM EDT | 180.00 | 21.40 | 23.00 | 23.35 | 0.00 | - | 22 | 8,714 | 31.88% |
| AAPL251219C00185000 | 2024-04-24 9:30AM EDT | 185.00 | 19.00 | 20.75 | 21.25 | 0.00 | - | 2 | 3,092 | 31.47% |
| AAPL251219C00190000 | 2024-04-24 9:40AM EDT | 190.00 | 17.50 | 18.60 | 19.00 | 0.00 | - | 1 | 2,859 | 30.75% |
| AAPL251219C00195000 | 2024-04-23 3:42PM EDT | 195.00 | 15.31 | 16.60 | 16.85 | 0.00 | - | 7 | 2,117 | 29.99% |
| AAPL251219C00200000 | 2024-04-24 2:22PM EDT | 200.00 | 14.31 | 14.80 | 15.15 | 0.00 | - | 12 | 7,121 | 29.62% |
| AAPL251219C00205000 | 2024-04-24 10:33AM EDT | 205.00 | 12.70 | 13.20 | 13.50 | 0.00 | - | 1 | 1,065 | 29.16% |
| AAPL251219C00210000 | 2024-04-24 12:08PM EDT | 210.00 | 11.50 | 11.65 | 12.00 | 0.00 | - | 8 | 4,479 | 28.75% |
| AAPL251219C00215000 | 2024-04-24 12:33PM EDT | 215.00 | 10.00 | 10.40 | 10.65 | 0.00 | - | 9 | 6,163 | 28.38% |
| AAPL251219C00220000 | 2024-04-24 3:38PM EDT | 220.00 | 8.82 | 9.15 | 9.35 | 0.00 | - | 50 | 2,639 | 27.93% |
| AAPL251219C00225000 | 2024-04-24 1:34PM EDT | 225.00 | 7.69 | 8.10 | 8.25 | 0.00 | - | 5 | 1,219 | 27.61% |
| AAPL251219C00230000 | 2024-04-25 9:30AM EDT | 230.00 | 7.05 | 6.95 | 7.25 | +0.20 | +2.92% | 1 | 2,072 | 27.29% |
| AAPL251219C00235000 | 2024-04-19 10:06AM EDT | 235.00 | 5.75 | 6.15 | 6.40 | 0.00 | - | 21 | 1,104 | 27.06% |
| AAPL251219C00240000 | 2024-04-19 3:04PM EDT | 240.00 | 5.10 | 5.45 | 5.60 | 0.00 | - | 5 | 1,507 | 26.78% |
| AAPL251219C00245000 | 2024-04-23 3:36PM EDT | 245.00 | 4.43 | 4.70 | 4.95 | 0.00 | - | 10 | 458 | 26.63% |
| AAPL251219C00250000 | 2024-04-25 9:30AM EDT | 250.00 | 4.20 | 4.20 | 4.35 | +0.10 | +2.44% | 13 | 4,599 | 26.45% |
| AAPL251219C00260000 | 2024-04-24 1:34PM EDT | 260.00 | 3.11 | 3.20 | 3.35 | 0.00 | - | 5 | 814 | 26.14% |
| AAPL251219C00270000 | 2024-04-24 12:45PM EDT | 270.00 | 2.41 | 2.45 | 2.64 | 0.00 | - | 7 | 1,109 | 26.04% |
| AAPL251219C00280000 | 2024-04-24 3:39PM EDT | 280.00 | 1.88 | 1.93 | 2.05 | 0.00 | - | 73 | 1,587 | 25.87% |
| AAPL251219C00290000 | 2024-04-22 1:45PM EDT | 290.00 | 1.51 | 1.51 | 1.61 | 0.00 | - | 3 | 1,004 | 25.80% |
| AAPL251219C00300000 | 2024-04-24 1:00PM EDT | 300.00 | 1.20 | 1.17 | 1.28 | 0.00 | - | 240 | 6,013 | 25.81% |
| AAPL251219C00310000 | 2024-04-24 3:31PM EDT | 310.00 | 0.96 | 0.97 | 1.05 | 0.00 | - | 40 | 5,964 | 25.95% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2024-04-24 12:57PM EDT | 50.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 16 | 2,288 | 41.70% |
| AAPL251219P00055000 | 2024-04-24 11:58AM EDT | 55.00 | 0.18 | 0.15 | 0.23 | 0.00 | - | 10 | 282 | 39.60% |
| AAPL251219P00060000 | 2024-04-09 9:30AM EDT | 60.00 | 0.27 | 0.21 | 0.28 | 0.00 | - | 1 | 376 | 37.74% |
| AAPL251219P00065000 | 2024-04-05 11:29AM EDT | 65.00 | 0.36 | 0.27 | 0.35 | 0.00 | - | 20 | 169 | 36.23% |
| AAPL251219P00070000 | 2024-04-18 2:22PM EDT | 70.00 | 0.48 | 0.36 | 0.46 | 0.00 | - | 1 | 788 | 35.11% |
| AAPL251219P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 0.65 | 0.47 | 0.57 | 0.00 | - | 1 | 1,149 | 33.79% |
| AAPL251219P00080000 | 2024-04-19 9:56AM EDT | 80.00 | 0.84 | 0.62 | 0.72 | 0.00 | - | 8 | 1,230 | 32.72% |
| AAPL251219P00085000 | 2024-04-17 9:31AM EDT | 85.00 | 0.92 | 0.77 | 0.92 | 0.00 | - | 1 | 1,293 | 31.82% |
| AAPL251219P00090000 | 2024-04-19 2:03PM EDT | 90.00 | 1.34 | 0.99 | 1.14 | 0.00 | - | 1 | 2,914 | 30.84% |
| AAPL251219P00095000 | 2024-04-15 10:54AM EDT | 95.00 | 1.23 | 1.18 | 1.45 | 0.00 | - | 10 | 1,110 | 30.13% |
| AAPL251219P00100000 | 2024-04-24 10:05AM EDT | 100.00 | 1.78 | 1.51 | 1.75 | 0.00 | - | 1 | 802 | 29.15% |
| AAPL251219P00105000 | 2024-04-24 10:24AM EDT | 105.00 | 2.20 | 1.96 | 2.08 | 0.00 | - | 56 | 169 | 28.14% |
| AAPL251219P00110000 | 2024-04-19 2:38PM EDT | 110.00 | 3.10 | 2.40 | 2.50 | 0.00 | - | 1 | 719 | 27.27% |
| AAPL251219P00115000 | 2024-04-24 1:28PM EDT | 115.00 | 3.10 | 2.90 | 3.05 | 0.00 | - | 6 | 857 | 26.60% |
| AAPL251219P00120000 | 2024-04-24 3:38PM EDT | 120.00 | 3.65 | 3.40 | 3.65 | 0.00 | - | 2 | 4,030 | 25.84% |
| AAPL251219P00125000 | 2024-04-18 12:19PM EDT | 125.00 | 4.84 | 4.15 | 4.35 | 0.00 | - | 17 | 1,668 | 25.11% |
| AAPL251219P00130000 | 2024-04-24 3:46PM EDT | 130.00 | 5.15 | 4.95 | 5.15 | 0.00 | - | 9 | 3,309 | 24.39% |
| AAPL251219P00135000 | 2024-04-24 12:38PM EDT | 135.00 | 6.30 | 5.80 | 6.15 | 0.00 | - | 4 | 996 | 23.83% |
| AAPL251219P00140000 | 2024-04-24 11:39AM EDT | 140.00 | 7.48 | 6.90 | 7.15 | 0.00 | - | 2 | 2,481 | 23.05% |
| AAPL251219P00145000 | 2024-04-24 12:44PM EDT | 145.00 | 8.65 | 8.10 | 8.35 | 0.00 | - | 30 | 1,384 | 22.39% |
| AAPL251219P00150000 | 2024-04-23 3:06PM EDT | 150.00 | 10.61 | 9.40 | 9.75 | 0.00 | - | 8 | 4,439 | 21.79% |
| AAPL251219P00155000 | 2024-04-24 12:43PM EDT | 155.00 | 11.60 | 11.00 | 11.25 | 0.00 | - | 2 | 1,656 | 21.10% |
| AAPL251219P00160000 | 2024-04-24 12:43PM EDT | 160.00 | 13.35 | 12.65 | 13.00 | 0.00 | - | 8 | 7,246 | 20.50% |
| AAPL251219P00165000 | 2024-04-23 3:35PM EDT | 165.00 | 16.00 | 14.45 | 14.90 | 0.00 | - | 8 | 2,265 | 19.85% |
| AAPL251219P00170000 | 2024-04-24 12:23PM EDT | 170.00 | 17.47 | 16.45 | 16.95 | 0.00 | - | 1 | 1,841 | 19.14% |
| AAPL251219P00175000 | 2024-04-23 9:30AM EDT | 175.00 | 21.25 | 18.65 | 19.15 | 0.00 | - | 1 | 7,963 | 18.34% |
| AAPL251219P00180000 | 2024-04-16 9:45AM EDT | 180.00 | 20.74 | 21.25 | 21.60 | 0.00 | - | 3 | 5,636 | 17.56% |
| AAPL251219P00185000 | 2024-04-24 3:44PM EDT | 185.00 | 24.53 | 23.70 | 24.35 | 0.00 | - | 3 | 1,413 | 16.83% |
| AAPL251219P00190000 | 2024-04-24 1:41PM EDT | 190.00 | 27.50 | 26.50 | 27.30 | 0.00 | - | 1 | 2,769 | 16.02% |
| AAPL251219P00195000 | 2024-04-22 11:26AM EDT | 195.00 | 33.15 | 28.95 | 30.90 | 0.00 | - | 1 | 2,379 | 15.70% |
| AAPL251219P00200000 | 2024-04-24 3:38PM EDT | 200.00 | 34.27 | 32.45 | 34.95 | 0.00 | - | 2 | 3,276 | 15.74% |
| AAPL251219P00205000 | 2024-04-18 12:07PM EDT | 205.00 | 39.26 | 36.65 | 37.90 | 0.00 | - | 3 | 1,339 | 13.56% |
| AAPL251219P00210000 | 2024-04-19 11:49AM EDT | 210.00 | 45.65 | 39.75 | 42.70 | 0.00 | - | 3 | 2,944 | 14.26% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 215.00 | 38.38 | 49.20 | 51.55 | 0.00 | - | 5 | 4,705 | 21.89% |
| AAPL251219P00220000 | 2024-04-23 10:22AM EDT | 220.00 | 53.80 | 48.90 | 50.85 | 0.00 | - | 1 | 1,476 | 10.04% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 225.00 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 14.78% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 230.00 | 57.55 | 63.15 | 66.95 | 0.00 | - | 2 | 10 | 25.86% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 235.00 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 26.91% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 240.00 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 245.00 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 21.12% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 250.00 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 260.00 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 21.50% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 270.00 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00280000 | 2023-12-18 10:51AM EDT | 280.00 | 85.33 | 90.15 | 92.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 290.00 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 300.00 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 37.68% |
| AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 310.00 | 114.89 | 119.50 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.