Singapore markets open in 5 hours 53 minutes
Straits Times Index
3,129.77 -4.89 (-0.16%) S&P 500
4,692.24 +5.49 (+0.12%) Dow
35,675.33 -44.10 (-0.12%) Nasdaq
15,751.69 +64.78 (+0.41%) BTC-USD
50,549.37 -329.48 (-0.65%) CMC Crypto 200
1,318.37 +13.25 (+1.02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EST. Market open.
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00075000 | 2021-12-07 1:06PM EST | 75.00 | 96.02 | 99.60 | 99.70 | 0.00 | - | 5 | 67 | 422.66% |
| AAPL211210C00080000 | 2021-12-08 10:29AM EST | 80.00 | 93.90 | 94.55 | 94.75 | +9.05 | +10.67% | 1 | 1 | 392.97% |
| AAPL211210C00085000 | 2021-12-07 10:00AM EST | 85.00 | 85.00 | 89.60 | 89.75 | 0.00 | - | 1 | 32 | 370.70% |
| AAPL211210C00090000 | 2021-12-08 11:50AM EST | 90.00 | 84.50 | 84.60 | 84.75 | +14.23 | +20.25% | 1 | 32 | 343.75% |
| AAPL211210C00095000 | 2021-12-08 10:34AM EST | 95.00 | 78.95 | 79.55 | 79.70 | +14.95 | +23.36% | 6 | 90 | 307.81% |
| AAPL211210C00100000 | 2021-12-06 10:51AM EST | 100.00 | 68.75 | 74.60 | 74.75 | 0.00 | - | 4 | 25 | 294.14% |
| AAPL211210C00105000 | 2021-12-06 12:14PM EST | 105.00 | 61.10 | 69.50 | 69.70 | 0.00 | - | 2 | 18 | 256.25% |
| AAPL211210C00110000 | 2021-12-06 12:54PM EST | 110.00 | 56.00 | 64.50 | 64.70 | 0.00 | - | 1 | 30 | 235.16% |
| AAPL211210C00115000 | 2021-12-02 2:26PM EST | 115.00 | 48.45 | 59.55 | 59.80 | 0.00 | - | 11 | 7 | 227.73% |
| AAPL211210C00120000 | 2021-12-08 10:51AM EST | 120.00 | 54.15 | 54.60 | 54.70 | +3.55 | +7.02% | 4 | 30 | 203.52% |
| AAPL211210C00125000 | 2021-12-08 10:33AM EST | 125.00 | 48.95 | 49.55 | 49.75 | +3.95 | +8.78% | 2 | 55 | 183.98% |
| AAPL211210C00130000 | 2021-12-06 1:45PM EST | 130.00 | 41.79 | 44.60 | 44.75 | +3.19 | +8.26% | 2 | 115 | 168.16% |
| AAPL211210C00135000 | 2021-12-08 10:54AM EST | 135.00 | 39.18 | 39.60 | 39.80 | +3.08 | +8.53% | 56 | 232 | 152.15% |
| AAPL211210C00136000 | 2021-12-03 3:23PM EST | 136.00 | 24.65 | 38.60 | 38.75 | 0.00 | - | 3 | 35 | 145.90% |
| AAPL211210C00137000 | 2021-12-08 10:26AM EST | 137.00 | 37.15 | 37.60 | 37.80 | +10.15 | +37.59% | 30 | 370 | 144.73% |
| AAPL211210C00138000 | 2021-12-06 1:23PM EST | 138.00 | 27.75 | 36.60 | 36.85 | 0.00 | - | 73 | 552 | 143.36% |
| AAPL211210C00139000 | 2021-12-07 10:00AM EST | 139.00 | 31.15 | 35.60 | 35.75 | 0.00 | - | 12 | 118 | 134.96% |
| AAPL211210C00140000 | 2021-12-08 12:27PM EST | 140.00 | 33.91 | 34.55 | 34.70 | +3.66 | +12.10% | 58 | 519 | 125.98% |
| AAPL211210C00141000 | 2021-12-08 10:18AM EST | 141.00 | 32.61 | 33.55 | 33.70 | +2.41 | +7.98% | 100 | 189 | 122.66% |
| AAPL211210C00142000 | 2021-12-08 12:47PM EST | 142.00 | 32.51 | 32.55 | 32.70 | +3.61 | +12.49% | 54 | 436 | 119.14% |
| AAPL211210C00143000 | 2021-12-08 11:35AM EST | 143.00 | 31.40 | 31.55 | 31.70 | +3.85 | +13.97% | 39 | 136 | 115.63% |
| AAPL211210C00144000 | 2021-12-08 1:41PM EST | 144.00 | 30.65 | 30.60 | 30.75 | +3.40 | +12.48% | 105 | 243 | 116.99% |
| AAPL211210C00145000 | 2021-12-08 1:05PM EST | 145.00 | 29.33 | 29.55 | 29.70 | +3.33 | +12.81% | 25 | 605 | 108.79% |
| AAPL211210C00146000 | 2021-12-08 12:21PM EST | 146.00 | 27.95 | 28.55 | 28.70 | +2.95 | +11.80% | 6 | 286 | 105.27% |
| AAPL211210C00147000 | 2021-12-08 10:38AM EST | 147.00 | 26.85 | 27.60 | 27.75 | +3.65 | +15.73% | 42 | 473 | 106.45% |
| AAPL211210C00148000 | 2021-12-08 12:55PM EST | 148.00 | 26.25 | 26.60 | 26.75 | +4.15 | +18.78% | 50 | 1,078 | 102.93% |
| AAPL211210C00149000 | 2021-12-08 1:44PM EST | 149.00 | 25.70 | 25.60 | 25.75 | +3.80 | +17.35% | 129 | 1,135 | 99.41% |
| AAPL211210C00150000 | 2021-12-08 1:21PM EST | 150.00 | 24.29 | 24.55 | 24.70 | +3.08 | +14.52% | 112 | 2,874 | 91.80% |
| AAPL211210C00152500 | 2021-12-08 1:42PM EST | 152.50 | 22.27 | 22.10 | 22.25 | +4.62 | +26.18% | 15 | 1,357 | 87.11% |
| AAPL211210C00155000 | 2021-12-08 1:40PM EST | 155.00 | 19.55 | 19.65 | 19.80 | +3.35 | +20.68% | 552 | 7,005 | 81.64% |
| AAPL211210C00157500 | 2021-12-08 1:41PM EST | 157.50 | 17.20 | 17.15 | 17.25 | +3.70 | +27.41% | 85 | 6,001 | 71.29% |
| AAPL211210C00160000 | 2021-12-08 1:48PM EST | 160.00 | 14.80 | 14.70 | 14.80 | +3.50 | +30.97% | 18,286 | 37,727 | 64.94% |
| AAPL211210C00162500 | 2021-12-08 1:50PM EST | 162.50 | 12.30 | 12.25 | 12.35 | +3.30 | +36.67% | 3,450 | 18,138 | 57.86% |
| AAPL211210C00165000 | 2021-12-08 1:49PM EST | 165.00 | 9.95 | 9.80 | 9.85 | +3.35 | +50.76% | 20,946 | 31,018 | 50.10% |
| AAPL211210C00167500 | 2021-12-08 1:50PM EST | 167.50 | 7.50 | 7.45 | 7.60 | +3.10 | +70.45% | 5,405 | 12,488 | 46.92% |
| AAPL211210C00170000 | 2021-12-08 1:51PM EST | 170.00 | 5.25 | 5.20 | 5.30 | +2.57 | +95.90% | 73,503 | 71,034 | 39.67% |
| AAPL211210C00172500 | 2021-12-08 1:51PM EST | 172.50 | 3.26 | 3.25 | 3.35 | +1.86 | +132.86% | 113,745 | 30,143 | 35.84% |
| AAPL211210C00175000 | 2021-12-08 1:52PM EST | 175.00 | 1.67 | 1.68 | 1.70 | +1.03 | +160.94% | 332,909 | 46,725 | 31.13% |
| AAPL211210C00177500 | 2021-12-08 1:52PM EST | 177.50 | 0.72 | 0.71 | 0.72 | +0.43 | +148.28% | 132,729 | 27,328 | 29.30% |
| AAPL211210C00180000 | 2021-12-08 1:52PM EST | 180.00 | 0.28 | 0.27 | 0.28 | +0.15 | +115.38% | 81,444 | 37,810 | 29.49% |
| AAPL211210C00182500 | 2021-12-08 1:51PM EST | 182.50 | 0.11 | 0.11 | 0.12 | +0.04 | +57.14% | 15,280 | 10,470 | 31.25% |
| AAPL211210C00185000 | 2021-12-08 1:52PM EST | 185.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 28,816 | 13,645 | 33.99% |
| AAPL211210C00190000 | 2021-12-08 1:45PM EST | 190.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 8,277 | 20,702 | 42.19% |
| AAPL211210C00195000 | 2021-12-08 1:51PM EST | 195.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,734 | 4,748 | 50.00% |
| AAPL211210C00200000 | 2021-12-08 1:47PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,427 | 5,558 | 53.13% |
| AAPL211210C00205000 | 2021-12-08 12:51PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,978 | 60.94% |
| AAPL211210C00210000 | 2021-12-03 10:22AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 60 | 68.75% |
| AAPL211210C00215000 | 2021-12-03 9:40AM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 76.56% |
| AAPL211210C00240000 | 2021-12-08 11:31AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 8 | 112.50% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00075000 | 2021-12-07 11:06AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 287.50% |
| AAPL211210P00085000 | 2021-11-22 10:02AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
| AAPL211210P00090000 | 2021-12-08 11:11AM EST | 90.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 4 | 231.25% |
| AAPL211210P00095000 | 2021-12-07 11:46AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 212.50% |
| AAPL211210P00100000 | 2021-12-08 10:47AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,213 | 193.75% |
| AAPL211210P00105000 | 2021-12-03 3:48PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,754 | 178.13% |
| AAPL211210P00110000 | 2021-12-06 9:40AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,970 | 162.50% |
| AAPL211210P00115000 | 2021-12-07 1:26PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,843 | 150.00% |
| AAPL211210P00120000 | 2021-12-07 1:43PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,181 | 134.38% |
| AAPL211210P00125000 | 2021-12-07 2:37PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,689 | 118.75% |
| AAPL211210P00130000 | 2021-12-08 1:42PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 4,297 | 106.25% |
| AAPL211210P00135000 | 2021-12-08 1:42PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 294 | 3,016 | 93.75% |
| AAPL211210P00136000 | 2021-12-08 12:06PM EST | 136.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 277 | 1,439 | 90.63% |
| AAPL211210P00137000 | 2021-12-08 11:58AM EST | 137.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 280 | 780 | 90.63% |
| AAPL211210P00138000 | 2021-12-08 1:44PM EST | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 824 | 7,027 | 87.50% |
| AAPL211210P00139000 | 2021-12-08 1:33PM EST | 139.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 129 | 3,137 | 93.75% |
| AAPL211210P00140000 | 2021-12-08 10:50AM EST | 140.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 3,377 | 90.63% |
| AAPL211210P00141000 | 2021-12-08 12:38PM EST | 141.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 4,264 | 88.28% |
| AAPL211210P00142000 | 2021-12-08 1:15PM EST | 142.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 4,468 | 85.94% |
| AAPL211210P00143000 | 2021-12-08 12:54PM EST | 143.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 2,609 | 82.81% |
| AAPL211210P00144000 | 2021-12-08 1:28PM EST | 144.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 807 | 4,235 | 79.69% |
| AAPL211210P00145000 | 2021-12-08 1:26PM EST | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 967 | 5,029 | 78.13% |
| AAPL211210P00146000 | 2021-12-08 1:48PM EST | 146.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 218 | 3,748 | 79.69% |
| AAPL211210P00147000 | 2021-12-08 1:43PM EST | 147.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 119 | 3,372 | 76.56% |
| AAPL211210P00148000 | 2021-12-08 1:21PM EST | 148.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 300 | 4,661 | 74.22% |
| AAPL211210P00149000 | 2021-12-08 1:52PM EST | 149.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,044 | 4,852 | 71.09% |
| AAPL211210P00150000 | 2021-12-08 1:52PM EST | 150.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2,646 | 15,880 | 71.48% |
| AAPL211210P00152500 | 2021-12-08 1:45PM EST | 152.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,153 | 5,543 | 66.80% |
| AAPL211210P00155000 | 2021-12-08 1:50PM EST | 155.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 9,980 | 22,436 | 61.33% |
| AAPL211210P00157500 | 2021-12-08 1:49PM EST | 157.50 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 4,007 | 18,965 | 55.47% |
| AAPL211210P00160000 | 2021-12-08 1:51PM EST | 160.00 | 0.09 | 0.09 | 0.10 | -0.08 | -47.06% | 13,385 | 35,786 | 51.17% |
| AAPL211210P00162500 | 2021-12-08 1:52PM EST | 162.50 | 0.14 | 0.13 | 0.14 | -0.14 | -50.00% | 9,432 | 27,631 | 46.78% |
| AAPL211210P00165000 | 2021-12-08 1:52PM EST | 165.00 | 0.21 | 0.20 | 0.21 | -0.30 | -58.82% | 47,052 | 43,298 | 42.19% |
| AAPL211210P00167500 | 2021-12-08 1:52PM EST | 167.50 | 0.35 | 0.35 | 0.36 | -0.50 | -58.82% | 25,732 | 13,896 | 38.48% |
| AAPL211210P00170000 | 2021-12-08 1:52PM EST | 170.00 | 0.63 | 0.62 | 0.63 | -0.87 | -58.00% | 95,887 | 21,874 | 34.72% |
| AAPL211210P00172500 | 2021-12-08 1:52PM EST | 172.50 | 1.15 | 1.14 | 1.15 | -1.61 | -58.33% | 73,253 | 2,708 | 31.40% |
| AAPL211210P00175000 | 2021-12-08 1:52PM EST | 175.00 | 2.06 | 2.07 | 2.08 | -2.49 | -54.73% | 29,138 | 1,957 | 28.27% |
| AAPL211210P00177500 | 2021-12-08 1:51PM EST | 177.50 | 3.60 | 3.55 | 3.60 | -3.50 | -49.30% | 2,870 | 165 | 25.68% |
| AAPL211210P00180000 | 2021-12-08 1:48PM EST | 180.00 | 5.60 | 5.60 | 5.70 | -3.50 | -38.46% | 2,182 | 247 | 24.51% |
| AAPL211210P00182500 | 2021-12-08 1:40PM EST | 182.50 | 8.00 | 7.90 | 8.00 | -4.00 | -33.33% | 382 | 70 | 0.00% |
| AAPL211210P00185000 | 2021-12-08 1:52PM EST | 185.00 | 10.45 | 10.35 | 10.50 | -3.65 | -25.89% | 3,557 | 182 | 0.00% |
| AAPL211210P00190000 | 2021-12-08 1:19PM EST | 190.00 | 15.72 | 15.30 | 15.40 | -3.49 | -18.17% | 133 | 67 | 0.00% |
| AAPL211210P00195000 | 2021-12-08 1:19PM EST | 195.00 | 20.70 | 20.30 | 20.40 | -4.30 | -17.20% | 98 | 57 | 0.00% |
| AAPL211210P00200000 | 2021-12-08 1:19PM EST | 200.00 | 25.71 | 25.30 | 25.45 | -4.04 | -13.58% | 28 | 24 | 0.00% |
| AAPL211210P00205000 | 2021-12-08 12:08PM EST | 205.00 | 30.77 | 30.25 | 30.40 | -3.68 | -10.68% | 1 | 20 | 0.00% |
| AAPL211210P00220000 | 2021-12-02 12:12PM EST | 220.00 | 57.45 | 45.25 | 45.40 | 0.00 | - | - | 0 | 0.00% |
| AAPL211210P00240000 | 2021-12-08 10:38AM EST | 240.00 | 66.00 | 65.30 | 65.45 | -8.50 | -11.41% | 1 | 1 | 0.00% |
© 2021 Yahoo. All rights reserved.
