Singapore markets closed
Straits Times Index
3,206.99 +6.96 (+0.22%) S&P 500
4,303.34 +28.83 (+0.67%) Dow
33,712.47 +162.20 (+0.48%) Nasdaq
13,192.28 +99.43 (+0.76%) Bitcoin USD
26,840.88 +556.86 (+2.12%) CMC Crypto 200
576.17 +11.38 (+2.02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00050000 | 2023-09-27 3:54PM EDT | 50.00 | 119.75 | 120.25 | 120.35 | -0.40 | -0.33% | 2 | 18 | 0.00% |
| AAPL230929C00060000 | 2023-09-27 3:52PM EDT | 60.00 | 110.00 | 110.20 | 110.30 | 0.00 | - | 2 | 10 | 0.00% |
| AAPL230929C00065000 | 2023-09-28 11:07AM EDT | 65.00 | 105.10 | 105.25 | 105.35 | -3.50 | -3.22% | 3 | 8 | 0.00% |
| AAPL230929C00070000 | 2023-09-18 2:50PM EDT | 70.00 | 108.80 | 100.10 | 101.10 | 0.00 | - | 2 | 4 | 580.47% |
| AAPL230929C00075000 | 2023-09-18 11:21AM EDT | 75.00 | 102.75 | 95.10 | 95.65 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL230929C00080000 | 2023-09-22 2:19PM EDT | 80.00 | 95.42 | 90.10 | 90.60 | 0.00 | - | 2 | 9 | 0.00% |
| AAPL230929C00085000 | 2023-09-27 3:54PM EDT | 85.00 | 85.20 | 85.05 | 85.65 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL230929C00090000 | 2023-09-11 3:26PM EDT | 90.00 | 90.10 | 80.20 | 80.40 | 0.00 | - | - | 2 | 0.00% |
| AAPL230929C00100000 | 2023-09-27 2:28PM EDT | 100.00 | 69.85 | 69.95 | 71.05 | -0.05 | -0.07% | 1 | 14 | 356.64% |
| AAPL230929C00105000 | 2023-09-20 10:51AM EDT | 105.00 | 72.80 | 65.20 | 65.90 | 0.00 | - | 1 | 46 | 291.41% |
| AAPL230929C00110000 | 2023-09-07 2:16PM EDT | 110.00 | 67.30 | 59.55 | 60.80 | 0.00 | - | 2 | 77 | 215.63% |
| AAPL230929C00115000 | 2023-09-26 1:37PM EDT | 115.00 | 57.85 | 55.20 | 55.60 | 0.00 | - | 2 | 60 | 0.00% |
| AAPL230929C00120000 | 2023-09-22 3:49PM EDT | 120.00 | 55.25 | 50.30 | 50.60 | 0.00 | - | 41 | 47 | 0.00% |
| AAPL230929C00125000 | 2023-09-21 2:45PM EDT | 125.00 | 50.04 | 44.80 | 45.55 | 0.00 | - | 9 | 35 | 0.00% |
| AAPL230929C00130000 | 2023-09-26 3:54PM EDT | 130.00 | 42.30 | 39.90 | 40.45 | 0.00 | - | 1 | 113 | 0.00% |
| AAPL230929C00135000 | 2023-09-20 3:28PM EDT | 135.00 | 42.05 | 35.00 | 35.65 | 0.00 | - | 3 | 234 | 0.00% |
| AAPL230929C00140000 | 2023-09-28 10:19AM EDT | 140.00 | 29.35 | 29.75 | 30.60 | -1.15 | -3.77% | 20 | 395 | 0.00% |
| AAPL230929C00145000 | 2023-09-27 2:49PM EDT | 145.00 | 25.40 | 25.05 | 25.75 | 0.00 | - | 25 | 285 | 0.00% |
| AAPL230929C00150000 | 2023-09-28 11:17AM EDT | 150.00 | 20.28 | 20.25 | 20.75 | -0.72 | -3.43% | 15 | 430 | 0.00% |
| AAPL230929C00152500 | 2023-09-27 10:22AM EDT | 152.50 | 18.55 | 17.80 | 18.25 | 0.00 | - | 1 | 196 | 0.00% |
| AAPL230929C00155000 | 2023-09-28 10:38AM EDT | 155.00 | 14.30 | 15.25 | 15.45 | -1.01 | -6.60% | 10 | 581 | 0.00% |
| AAPL230929C00157500 | 2023-09-28 10:03AM EDT | 157.50 | 12.54 | 12.75 | 12.90 | -0.66 | -5.00% | 10 | 144 | 0.00% |
| AAPL230929C00160000 | 2023-09-28 10:51AM EDT | 160.00 | 10.06 | 10.25 | 10.45 | -0.40 | -3.82% | 261 | 1,283 | 0.00% |
| AAPL230929C00162500 | 2023-09-28 11:00AM EDT | 162.50 | 7.83 | 7.90 | 8.15 | +0.07 | +0.90% | 100 | 407 | 0.00% |
| AAPL230929C00165000 | 2023-09-28 11:16AM EDT | 165.00 | 5.50 | 5.50 | 5.65 | -0.15 | -2.65% | 515 | 1,954 | 0.00% |
| AAPL230929C00167500 | 2023-09-28 11:19AM EDT | 167.50 | 3.30 | 3.25 | 3.40 | -0.30 | -8.33% | 8,822 | 1,680 | 20.41% |
| AAPL230929C00170000 | 2023-09-28 11:19AM EDT | 170.00 | 1.47 | 1.48 | 1.50 | -0.34 | -18.78% | 53,218 | 12,066 | 21.14% |
| AAPL230929C00172500 | 2023-09-28 11:18AM EDT | 172.50 | 0.43 | 0.44 | 0.45 | -0.25 | -36.76% | 21,163 | 23,494 | 21.78% |
| AAPL230929C00175000 | 2023-09-28 11:19AM EDT | 175.00 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 17,163 | 38,434 | 22.46% |
| AAPL230929C00177500 | 2023-09-28 11:18AM EDT | 177.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 4,915 | 24,375 | 24.61% |
| AAPL230929C00180000 | 2023-09-28 11:14AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6,573 | 33,056 | 29.69% |
| AAPL230929C00182500 | 2023-09-28 11:18AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,037 | 22,122 | 35.94% |
| AAPL230929C00185000 | 2023-09-28 11:17AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 35,186 | 42.19% |
| AAPL230929C00187500 | 2023-09-28 11:17AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 8,756 | 48.44% |
| AAPL230929C00190000 | 2023-09-28 11:19AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 25,420 | 51.56% |
| AAPL230929C00192500 | 2023-09-27 2:33PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 31,131 | 56.25% |
| AAPL230929C00195000 | 2023-09-28 11:03AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,088 | 62.50% |
| AAPL230929C00197500 | 2023-09-27 1:36PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,917 | 68.75% |
| AAPL230929C00200000 | 2023-09-27 3:08PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 8,872 | 71.88% |
| AAPL230929C00202500 | 2023-09-22 3:53PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,344 | 2,318 | 78.13% |
| AAPL230929C00205000 | 2023-09-25 12:44PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,154 | 84.38% |
| AAPL230929C00207500 | 2023-09-21 10:39AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 87.50% |
| AAPL230929C00210000 | 2023-09-28 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,967 | 93.75% |
| AAPL230929C00215000 | 2023-09-25 12:18PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,187 | 103.13% |
| AAPL230929C00220000 | 2023-09-20 3:46PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,351 | 112.50% |
| AAPL230929C00225000 | 2023-09-12 3:49PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,403 | 118.75% |
| AAPL230929C00230000 | 2023-09-25 12:48PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,417 | 131.25% |
| AAPL230929C00235000 | 2023-09-22 2:27PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 137.50% |
| AAPL230929C00240000 | 2023-09-22 2:26PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,800 | 143.75% |
| AAPL230929C00245000 | 2023-09-22 2:26PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 156.25% |
| AAPL230929C00250000 | 2023-09-22 2:25PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 162.50% |
| AAPL230929C00255000 | 2023-09-27 10:52AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 230 | 168.75% |
| AAPL230929C00260000 | 2023-09-22 2:24PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 445 | 175.00% |
| AAPL230929C00265000 | 2023-09-27 10:06AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 169 | 184.38% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00050000 | 2023-09-28 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 333 | 23 | 512.50% |
| AAPL230929P00070000 | 2023-09-25 11:22AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 375.00% |
| AAPL230929P00100000 | 2023-09-26 1:17PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,993 | 231.25% |
| AAPL230929P00105000 | 2023-09-22 3:47PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 212.50% |
| AAPL230929P00110000 | 2023-09-27 9:38AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 34 | 193.75% |
| AAPL230929P00115000 | 2023-09-21 10:54AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,041 | 175.00% |
| AAPL230929P00120000 | 2023-09-21 10:02AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,856 | 156.25% |
| AAPL230929P00125000 | 2023-09-22 3:54PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 723 | 137.50% |
| AAPL230929P00130000 | 2023-09-26 10:16AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,422 | 121.88% |
| AAPL230929P00135000 | 2023-09-26 3:36PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 262 | 1,379 | 106.25% |
| AAPL230929P00140000 | 2023-09-27 11:42AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,484 | 90.63% |
| AAPL230929P00145000 | 2023-09-27 3:39PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 23,539 | 75.00% |
| AAPL230929P00150000 | 2023-09-28 10:57AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 8,490 | 62.50% |
| AAPL230929P00152500 | 2023-09-28 10:45AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 5,525 | 54.69% |
| AAPL230929P00155000 | 2023-09-28 11:08AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,177 | 3,614 | 51.56% |
| AAPL230929P00157500 | 2023-09-28 11:03AM EDT | 157.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 755 | 5,029 | 50.00% |
| AAPL230929P00160000 | 2023-09-28 11:17AM EDT | 160.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 4,592 | 17,791 | 42.97% |
| AAPL230929P00162500 | 2023-09-28 11:17AM EDT | 162.50 | 0.07 | 0.08 | 0.09 | -0.04 | -36.36% | 15,900 | 11,171 | 39.65% |
| AAPL230929P00165000 | 2023-09-28 11:18AM EDT | 165.00 | 0.17 | 0.17 | 0.18 | -0.07 | -29.17% | 54,491 | 26,723 | 34.67% |
| AAPL230929P00167500 | 2023-09-28 11:19AM EDT | 167.50 | 0.46 | 0.45 | 0.46 | -0.11 | -19.30% | 39,702 | 15,540 | 31.84% |
| AAPL230929P00170000 | 2023-09-28 11:19AM EDT | 170.00 | 1.17 | 1.12 | 1.14 | -0.15 | -11.36% | 22,928 | 36,361 | 29.79% |
| AAPL230929P00172500 | 2023-09-28 11:18AM EDT | 172.50 | 2.61 | 2.50 | 2.52 | -0.12 | -4.40% | 2,161 | 13,407 | 29.74% |
| AAPL230929P00175000 | 2023-09-28 11:16AM EDT | 175.00 | 4.77 | 4.60 | 4.70 | -0.08 | -1.65% | 1,052 | 15,477 | 36.91% |
| AAPL230929P00177500 | 2023-09-28 11:17AM EDT | 177.50 | 7.20 | 7.15 | 7.20 | -0.30 | -4.00% | 159 | 1,861 | 49.51% |
| AAPL230929P00180000 | 2023-09-28 11:14AM EDT | 180.00 | 9.20 | 9.50 | 9.70 | -0.50 | -5.15% | 202 | 860 | 57.13% |
| AAPL230929P00182500 | 2023-09-28 9:36AM EDT | 182.50 | 12.49 | 11.90 | 12.25 | +0.09 | +0.73% | 2 | 97 | 66.41% |
| AAPL230929P00185000 | 2023-09-28 11:06AM EDT | 185.00 | 15.00 | 14.40 | 14.70 | +0.15 | +1.01% | 2 | 27 | 75.00% |
| AAPL230929P00187500 | 2023-09-28 9:36AM EDT | 187.50 | 18.80 | 17.05 | 17.25 | +1.50 | +8.67% | 8 | 1 | 89.75% |
| AAPL230929P00190000 | 2023-09-27 3:54PM EDT | 190.00 | 19.85 | 19.30 | 19.70 | 0.00 | - | 30,196 | 14 | 90.14% |
| AAPL230929P00192500 | 2023-09-28 9:38AM EDT | 192.50 | 24.35 | 22.10 | 22.30 | +1.99 | +8.90% | 1 | 0 | 110.94% |
| AAPL230929P00195000 | 2023-09-27 3:34PM EDT | 195.00 | 24.54 | 23.95 | 24.70 | 0.00 | - | 2,169 | 0 | 89.84% |
| AAPL230929P00197500 | 2023-09-27 10:14AM EDT | 197.50 | 26.95 | 27.05 | 27.30 | 0.00 | - | 3 | 0 | 127.05% |
| AAPL230929P00200000 | 2023-09-26 9:33AM EDT | 200.00 | 25.30 | 29.35 | 30.60 | 0.00 | - | 1 | 0 | 151.95% |
| AAPL230929P00205000 | 2023-09-26 9:47AM EDT | 205.00 | 30.95 | 34.25 | 35.25 | 0.00 | - | 5 | 0 | 156.45% |
| AAPL230929P00207500 | 2023-09-27 10:14AM EDT | 207.50 | 36.95 | 36.85 | 37.30 | 0.00 | - | 2 | 0 | 151.76% |
| AAPL230929P00210000 | 2023-09-25 9:41AM EDT | 210.00 | 35.18 | 39.30 | 39.90 | 0.00 | - | 2 | 0 | 161.13% |
| AAPL230929P00215000 | 2023-09-27 2:24PM EDT | 215.00 | 45.55 | 44.55 | 44.75 | 0.00 | - | 1 | 0 | 179.59% |
| AAPL230929P00220000 | 2023-09-27 2:24PM EDT | 220.00 | 50.55 | 49.55 | 49.90 | 0.00 | - | 2 | 0 | 199.61% |
| AAPL230929P00225000 | 2023-09-27 2:24PM EDT | 225.00 | 55.55 | 54.45 | 55.35 | 0.00 | - | 2 | 0 | 226.17% |
| AAPL230929P00230000 | 2023-09-27 2:24PM EDT | 230.00 | 60.55 | 58.95 | 59.70 | 0.00 | - | 2 | 0 | 177.34% |
| AAPL230929P00235000 | 2023-09-26 11:33AM EDT | 235.00 | 62.17 | 64.55 | 65.10 | 0.00 | - | 2 | 0 | 247.66% |
| AAPL230929P00240000 | 2023-08-23 3:24PM EDT | 240.00 | 58.48 | 64.35 | 65.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230929P00255000 | 2023-09-27 3:15PM EDT | 255.00 | 86.50 | 84.55 | 84.70 | +2.00 | +2.37% | 1 | 0 | 276.76% |
| AAPL230929P00260000 | 2023-09-27 3:15PM EDT | 260.00 | 91.75 | 89.60 | 89.70 | +2.25 | +2.51% | 1 | 0 | 290.23% |
| AAPL230929P00265000 | 2023-09-28 10:55AM EDT | 265.00 | 94.84 | 94.60 | 94.75 | +0.34 | +0.36% | 17 | 0 | 303.52% |
© 2023 Yahoo. All rights reserved.
