Singapore markets closed
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,571.78 +16.89 (+0.37%) Dow
35,497.16 +80.18 (+0.23%) Nasdaq
14,339.74 +57.99 (+0.41%) Bitcoin USD
37,828.98 +273.89 (+0.73%) CMC Crypto 200
781.53 -3.97 (-0.51%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00050000 | 2023-11-28 12:19PM EST | 50.00 | 141.70 | 140.85 | 141.00 | +1.05 | +0.75% | 1 | 9 | 567.19% |
| AAPL231201C00075000 | 2023-10-31 1:17PM EST | 75.00 | 95.40 | 115.65 | 115.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231201C00085000 | 2023-11-21 11:41AM EST | 85.00 | 105.03 | 105.80 | 106.05 | 0.00 | - | 1 | 4 | 373.44% |
| AAPL231201C00090000 | 2023-11-21 11:41AM EST | 90.00 | 100.02 | 100.80 | 101.05 | 0.00 | - | - | 1 | 349.22% |
| AAPL231201C00100000 | 2023-11-24 12:43PM EST | 100.00 | 89.65 | 90.80 | 91.05 | 0.00 | - | 7 | 8 | 303.91% |
| AAPL231201C00125000 | 2023-11-24 12:43PM EST | 125.00 | 64.84 | 65.65 | 65.95 | 0.00 | - | 2 | 10 | 168.75% |
| AAPL231201C00130000 | 2023-11-27 12:14PM EST | 130.00 | 60.46 | 60.70 | 60.95 | 0.00 | - | 1 | 77 | 154.69% |
| AAPL231201C00135000 | 2023-11-24 11:53AM EST | 135.00 | 54.73 | 55.70 | 55.90 | 0.00 | - | 25 | 43 | 0.00% |
| AAPL231201C00140000 | 2023-11-27 10:58AM EST | 140.00 | 49.53 | 50.80 | 51.05 | 0.00 | - | 2 | 48 | 157.03% |
| AAPL231201C00145000 | 2023-11-28 2:28PM EST | 145.00 | 44.92 | 45.75 | 46.00 | 0.00 | - | 9 | 61 | 131.25% |
| AAPL231201C00150000 | 2023-11-28 12:30PM EST | 150.00 | 41.91 | 40.80 | 41.10 | +1.41 | +3.48% | 1 | 62 | 100.78% |
| AAPL231201C00155000 | 2023-11-27 2:01PM EST | 155.00 | 35.27 | 35.65 | 35.95 | 0.00 | - | 5 | 103 | 88.28% |
| AAPL231201C00160000 | 2023-11-29 10:31AM EST | 160.00 | 31.00 | 30.80 | 30.95 | +0.60 | +1.97% | 20 | 596 | 75.78% |
| AAPL231201C00162500 | 2023-11-24 9:47AM EST | 162.50 | 27.66 | 28.45 | 28.65 | 0.00 | - | 1 | 38 | 88.87% |
| AAPL231201C00165000 | 2023-11-29 9:35AM EST | 165.00 | 26.94 | 25.70 | 26.00 | +1.99 | +7.98% | 11 | 519 | 75.20% |
| AAPL231201C00167500 | 2023-11-28 3:50PM EST | 167.50 | 22.75 | 23.30 | 23.55 | 0.00 | - | 27 | 37 | 74.41% |
| AAPL231201C00170000 | 2023-11-29 10:17AM EST | 170.00 | 21.00 | 20.80 | 20.95 | +0.50 | +2.44% | 125 | 829 | 52.34% |
| AAPL231201C00172500 | 2023-11-29 9:30AM EST | 172.50 | 18.90 | 18.15 | 18.55 | +0.99 | +5.53% | 5 | 122 | 60.06% |
| AAPL231201C00175000 | 2023-11-29 10:28AM EST | 175.00 | 16.00 | 15.90 | 16.05 | +0.79 | +5.19% | 25 | 2,562 | 52.93% |
| AAPL231201C00177500 | 2023-11-29 9:46AM EST | 177.50 | 13.77 | 13.30 | 13.45 | +1.32 | +10.60% | 6 | 639 | 34.77% |
| AAPL231201C00180000 | 2023-11-29 10:34AM EST | 180.00 | 11.15 | 11.00 | 11.10 | +0.65 | +6.19% | 53 | 6,440 | 41.21% |
| AAPL231201C00182500 | 2023-11-29 10:21AM EST | 182.50 | 8.46 | 8.30 | 8.55 | +0.41 | +5.09% | 46 | 1,212 | 30.96% |
| AAPL231201C00185000 | 2023-11-29 10:35AM EST | 185.00 | 5.86 | 5.90 | 6.00 | +0.34 | +6.16% | 440 | 17,536 | 20.90% |
| AAPL231201C00187500 | 2023-11-29 10:37AM EST | 187.50 | 3.58 | 3.60 | 3.70 | +0.38 | +11.87% | 605 | 6,814 | 19.63% |
| AAPL231201C00190000 | 2023-11-29 10:37AM EST | 190.00 | 1.63 | 1.53 | 1.55 | +0.24 | +17.27% | 13,184 | 25,417 | 14.77% |
| AAPL231201C00192500 | 2023-11-29 10:37AM EST | 192.50 | 0.43 | 0.44 | 0.45 | +0.06 | +16.22% | 29,802 | 31,675 | 15.19% |
| AAPL231201C00195000 | 2023-11-29 10:37AM EST | 195.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 9,882 | 28,164 | 15.92% |
| AAPL231201C00197500 | 2023-11-29 10:36AM EST | 197.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,375 | 21,797 | 17.77% |
| AAPL231201C00200000 | 2023-11-29 10:31AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,357 | 17,927 | 21.09% |
| AAPL231201C00202500 | 2023-11-29 9:43AM EST | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,559 | 26.17% |
| AAPL231201C00205000 | 2023-11-28 3:44PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,629 | 31.25% |
| AAPL231201C00207500 | 2023-11-28 12:25PM EST | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 255 | 35.94% |
| AAPL231201C00210000 | 2023-11-28 9:46AM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 833 | 25.00% |
| AAPL231201C00212500 | 2023-11-22 11:48AM EST | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 44.53% |
| AAPL231201C00215000 | 2023-11-24 12:24PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 48.44% |
| AAPL231201C00220000 | 2023-11-20 9:35AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 201 | 53.13% |
| AAPL231201C00225000 | 2023-11-20 10:54AM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 50.00% |
| AAPL231201C00230000 | 2023-11-24 12:24PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL231201C00235000 | 2023-11-02 2:47PM EST | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 104 | 50.00% |
| AAPL231201C00240000 | 2023-11-27 9:30AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 201 | 81.25% |
| AAPL231201C00245000 | 2023-11-29 9:30AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 90.63% |
| AAPL231201C00265000 | 2023-11-28 12:47PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 112.50% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00050000 | 2023-11-29 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4 | 450.00% |
| AAPL231201P00075000 | 2023-10-18 10:00AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 312.50% |
| AAPL231201P00090000 | 2023-11-03 2:53PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 256.25% |
| AAPL231201P00095000 | 2023-11-03 2:57PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 86 | 237.50% |
| AAPL231201P00100000 | 2023-11-17 3:43PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 174 | 225.00% |
| AAPL231201P00105000 | 2023-11-22 2:59PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 348 | 401 | 206.25% |
| AAPL231201P00110000 | 2023-11-17 11:09AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 258 | 193.75% |
| AAPL231201P00115000 | 2023-11-22 3:09PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 534 | 175.00% |
| AAPL231201P00120000 | 2023-11-21 3:44PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 157 | 162.50% |
| AAPL231201P00125000 | 2023-11-24 12:59PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7,005 | 13,710 | 150.00% |
| AAPL231201P00130000 | 2023-11-27 10:35AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,887 | 137.50% |
| AAPL231201P00135000 | 2023-11-24 11:43AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 586 | 1,190 | 50.00% |
| AAPL231201P00140000 | 2023-11-27 9:35AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,742 | 112.50% |
| AAPL231201P00145000 | 2023-11-28 10:05AM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,341 | 98.44% |
| AAPL231201P00149000 | 2023-11-27 9:34AM EST | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 499 | 1,536 | 90.63% |
| AAPL231201P00150000 | 2023-11-28 3:52PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,774 | 87.50% |
| AAPL231201P00155000 | 2023-11-28 2:41PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 5,313 | 78.13% |
| AAPL231201P00157500 | 2023-11-27 3:56PM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 650 | 1,137 | 71.88% |
| AAPL231201P00160000 | 2023-11-29 9:40AM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 13,056 | 50.00% |
| AAPL231201P00162500 | 2023-11-28 11:35AM EST | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 767 | 60.94% |
| AAPL231201P00165000 | 2023-11-29 10:25AM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 4,421 | 56.25% |
| AAPL231201P00167500 | 2023-11-29 9:42AM EST | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,615 | 50.00% |
| AAPL231201P00170000 | 2023-11-29 9:59AM EST | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 625 | 8,880 | 48.44% |
| AAPL231201P00172500 | 2023-11-29 10:31AM EST | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 282 | 7,907 | 42.97% |
| AAPL231201P00175000 | 2023-11-29 10:26AM EST | 175.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 59 | 13,462 | 40.63% |
| AAPL231201P00177500 | 2023-11-29 10:17AM EST | 177.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 56 | 5,448 | 34.77% |
| AAPL231201P00180000 | 2023-11-29 10:34AM EST | 180.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 468 | 17,433 | 12.50% |
| AAPL231201P00182500 | 2023-11-29 10:37AM EST | 182.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 475 | 6,520 | 25.39% |
| AAPL231201P00185000 | 2023-11-29 10:35AM EST | 185.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 3,357 | 53,247 | 20.22% |
| AAPL231201P00187500 | 2023-11-29 10:37AM EST | 187.50 | 0.15 | 0.15 | 0.16 | -0.12 | -44.44% | 8,443 | 21,008 | 16.65% |
| AAPL231201P00190000 | 2023-11-29 10:37AM EST | 190.00 | 0.62 | 0.61 | 0.62 | -0.31 | -33.33% | 21,027 | 15,776 | 14.80% |
| AAPL231201P00192500 | 2023-11-29 10:36AM EST | 192.50 | 2.06 | 1.99 | 2.03 | -0.40 | -16.26% | 8,547 | 10,997 | 15.38% |
| AAPL231201P00195000 | 2023-11-29 10:34AM EST | 195.00 | 4.00 | 4.20 | 4.35 | -0.75 | -15.79% | 570 | 591 | 21.83% |
| AAPL231201P00197500 | 2023-11-29 10:34AM EST | 197.50 | 6.50 | 6.60 | 6.70 | -0.81 | -11.08% | 28 | 166 | 24.95% |
| AAPL231201P00200000 | 2023-11-28 3:54PM EST | 200.00 | 8.25 | 9.20 | 9.20 | -1.59 | -16.16% | 3 | 18 | 31.93% |
| AAPL231201P00202500 | 2023-11-27 9:48AM EST | 202.50 | 13.43 | 11.55 | 11.75 | 0.00 | - | 1 | 2 | 41.11% |
| AAPL231201P00205000 | 2023-11-29 10:34AM EST | 205.00 | 14.00 | 14.15 | 14.35 | -1.15 | -7.59% | 58 | 0 | 52.54% |
| AAPL231201P00210000 | 2023-11-28 3:54PM EST | 210.00 | 19.85 | 19.20 | 19.30 | 0.00 | - | 109 | 0 | 60.25% |
| AAPL231201P00215000 | 2023-11-28 11:06AM EST | 215.00 | 24.50 | 24.15 | 24.35 | 0.00 | - | 3 | 2 | 72.07% |
| AAPL231201P00225000 | 2023-11-21 11:03AM EST | 225.00 | 34.80 | 34.10 | 34.35 | 0.00 | - | - | 0 | 91.60% |
| AAPL231201P00230000 | 2023-11-28 12:36PM EST | 230.00 | 39.55 | 39.00 | 39.25 | 0.00 | - | 2 | 1 | 87.89% |
| AAPL231201P00240000 | 2023-11-15 9:34AM EST | 240.00 | 51.40 | 49.10 | 49.35 | 0.00 | - | - | 0 | 120.70% |
| AAPL231201P00250000 | 2023-10-20 8:49AM EST | 250.00 | 74.65 | 60.15 | 60.45 | 0.00 | - | 10 | 0 | 201.37% |
| AAPL231201P00265000 | 2023-11-27 9:55AM EST | 265.00 | 75.80 | 74.15 | 74.35 | 0.00 | - | 2 | 0 | 166.60% |
© 2023 Yahoo. All rights reserved.