Singapore markets closed
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,984.90 +47.93 (+1.22%) Dow
32,312.19 +282.08 (+0.88%) Nasdaq
11,895.65 +225.69 (+1.93%) Bitcoin USD
27,421.16 -993.90 (-3.50%) CMC Crypto 200
598.88 +1.42 (+0.24%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00050000 | 2023-03-22 3:44PM EDT | 50.00 | 109.10 | 110.40 | 110.55 | -0.50 | -0.46% | 1 | 205 | 0.00% |
| AAPL230324C00055000 | 2023-03-21 11:40AM EDT | 55.00 | 102.35 | 105.40 | 105.50 | 0.00 | - | 14 | 23 | 0.00% |
| AAPL230324C00060000 | 2023-03-22 2:11PM EDT | 60.00 | 100.60 | 100.35 | 100.50 | 0.00 | - | 2 | 7 | 0.00% |
| AAPL230324C00065000 | 2023-03-16 12:54PM EDT | 65.00 | 89.80 | 95.35 | 95.60 | 0.00 | - | - | 4 | 0.00% |
| AAPL230324C00080000 | 2023-03-15 2:27PM EDT | 80.00 | 73.02 | 80.35 | 80.65 | 0.00 | - | 2 | 14 | 0.00% |
| AAPL230324C00085000 | 2023-02-10 10:51AM EDT | 85.00 | 65.94 | 62.45 | 65.05 | 0.00 | - | - | 1 | 0.00% |
| AAPL230324C00090000 | 2023-03-22 3:36PM EDT | 90.00 | 69.75 | 70.30 | 70.55 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL230324C00095000 | 2023-03-21 12:55PM EDT | 95.00 | 63.20 | 65.35 | 65.65 | 0.00 | - | 9 | 7 | 0.00% |
| AAPL230324C00100000 | 2023-03-21 11:11AM EDT | 100.00 | 57.50 | 60.40 | 60.65 | 0.00 | - | 6 | 15 | 0.00% |
| AAPL230324C00105000 | 2023-03-16 12:10PM EDT | 105.00 | 49.75 | 55.20 | 55.40 | 0.00 | - | - | 10 | 0.00% |
| AAPL230324C00110000 | 2023-03-17 11:02AM EDT | 110.00 | 44.98 | 50.15 | 50.40 | 0.00 | - | 34 | 36 | 0.00% |
| AAPL230324C00115000 | 2023-03-21 12:29PM EDT | 115.00 | 43.05 | 45.35 | 45.60 | 0.00 | - | 1 | 37 | 0.00% |
| AAPL230324C00120000 | 2023-03-20 11:06AM EDT | 120.00 | 36.56 | 40.40 | 40.65 | 0.00 | - | 3 | 64 | 0.00% |
| AAPL230324C00125000 | 2023-03-23 9:54AM EDT | 125.00 | 34.45 | 35.35 | 35.60 | -0.30 | -0.86% | 1 | 17 | 0.00% |
| AAPL230324C00126000 | 2023-03-22 10:07AM EDT | 126.00 | 33.46 | 34.40 | 34.65 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL230324C00127000 | 2023-03-22 2:08PM EDT | 127.00 | 34.16 | 33.40 | 33.65 | 0.00 | - | 2 | 54 | 0.00% |
| AAPL230324C00128000 | 2023-03-22 10:28AM EDT | 128.00 | 32.00 | 32.40 | 32.65 | 0.00 | - | 1 | 8 | 0.00% |
| AAPL230324C00129000 | 2023-03-23 10:04AM EDT | 129.00 | 30.75 | 31.45 | 31.60 | -0.55 | -1.76% | 12 | 227 | 0.00% |
| AAPL230324C00130000 | 2023-03-22 2:04PM EDT | 130.00 | 30.90 | 30.35 | 30.60 | 0.00 | - | 144 | 190 | 0.00% |
| AAPL230324C00131000 | 2023-03-22 3:19PM EDT | 131.00 | 29.05 | 29.40 | 29.65 | 0.00 | - | 3 | 25 | 0.00% |
| AAPL230324C00132000 | 2023-03-21 2:18PM EDT | 132.00 | 26.75 | 28.35 | 28.65 | 0.00 | - | 8 | 117 | 0.00% |
| AAPL230324C00133000 | 2023-03-22 12:13PM EDT | 133.00 | 27.15 | 27.35 | 27.55 | 0.00 | - | 10 | 15 | 0.00% |
| AAPL230324C00134000 | 2023-03-22 3:59PM EDT | 134.00 | 24.39 | 26.35 | 26.55 | 0.00 | - | 8 | 23 | 0.00% |
| AAPL230324C00135000 | 2023-03-23 9:35AM EDT | 135.00 | 24.05 | 25.35 | 25.55 | -0.80 | -3.22% | 2 | 341 | 0.00% |
| AAPL230324C00136000 | 2023-03-22 3:42PM EDT | 136.00 | 23.90 | 24.15 | 24.35 | 0.00 | - | 22 | 275 | 0.00% |
| AAPL230324C00137000 | 2023-03-22 3:52PM EDT | 137.00 | 22.05 | 23.35 | 23.55 | 0.00 | - | 36 | 180 | 0.00% |
| AAPL230324C00138000 | 2023-03-22 3:41PM EDT | 138.00 | 21.70 | 22.40 | 22.70 | 0.00 | - | 12 | 283 | 80.47% |
| AAPL230324C00139000 | 2023-03-23 9:36AM EDT | 139.00 | 20.25 | 21.35 | 21.55 | -1.85 | -8.37% | 2 | 434 | 0.00% |
| AAPL230324C00140000 | 2023-03-22 3:51PM EDT | 140.00 | 19.35 | 20.20 | 20.45 | +0.18 | +0.94% | 3 | 1,118 | 0.00% |
| AAPL230324C00141000 | 2023-03-22 3:43PM EDT | 141.00 | 18.90 | 19.35 | 19.70 | 0.00 | - | 85 | 323 | 70.31% |
| AAPL230324C00142000 | 2023-03-23 10:20AM EDT | 142.00 | 18.29 | 18.40 | 18.60 | +1.58 | +9.46% | 13 | 308 | 0.00% |
| AAPL230324C00143000 | 2023-03-23 10:05AM EDT | 143.00 | 16.75 | 17.35 | 17.60 | +0.65 | +4.04% | 3 | 485 | 0.00% |
| AAPL230324C00144000 | 2023-03-22 3:51PM EDT | 144.00 | 15.10 | 16.40 | 16.60 | 0.00 | - | 43 | 560 | 0.00% |
| AAPL230324C00145000 | 2023-03-23 10:18AM EDT | 145.00 | 15.30 | 15.40 | 15.60 | +2.00 | +15.04% | 257 | 1,708 | 0.00% |
| AAPL230324C00146000 | 2023-03-23 9:36AM EDT | 146.00 | 14.20 | 14.20 | 14.40 | +1.30 | +10.08% | 8 | 1,235 | 0.00% |
| AAPL230324C00147000 | 2023-03-23 10:25AM EDT | 147.00 | 13.55 | 13.45 | 13.70 | +1.42 | +11.71% | 169 | 1,352 | 50.00% |
| AAPL230324C00148000 | 2023-03-23 10:01AM EDT | 148.00 | 11.90 | 12.20 | 12.40 | +1.83 | +18.17% | 16 | 1,704 | 0.00% |
| AAPL230324C00149000 | 2023-03-23 10:13AM EDT | 149.00 | 11.14 | 11.40 | 11.55 | +1.40 | +14.37% | 39 | 3,152 | 0.00% |
| AAPL230324C00150000 | 2023-03-23 10:26AM EDT | 150.00 | 10.51 | 10.45 | 10.60 | +2.38 | +29.27% | 132 | 8,123 | 0.00% |
| AAPL230324C00152500 | 2023-03-23 10:20AM EDT | 152.50 | 7.75 | 7.90 | 8.10 | +1.65 | +27.05% | 146 | 11,736 | 0.00% |
| AAPL230324C00155000 | 2023-03-23 10:26AM EDT | 155.00 | 5.55 | 5.50 | 5.65 | +2.00 | +56.34% | 827 | 27,246 | 0.00% |
| AAPL230324C00157500 | 2023-03-23 10:26AM EDT | 157.50 | 3.30 | 3.20 | 3.30 | +1.50 | +83.33% | 4,141 | 23,467 | 21.00% |
| AAPL230324C00160000 | 2023-03-23 10:26AM EDT | 160.00 | 1.45 | 1.42 | 1.44 | +0.78 | +116.42% | 23,912 | 35,116 | 22.44% |
| AAPL230324C00162500 | 2023-03-23 10:26AM EDT | 162.50 | 0.37 | 0.36 | 0.37 | +0.21 | +131.25% | 19,166 | 33,681 | 21.68% |
| AAPL230324C00165000 | 2023-03-23 10:26AM EDT | 165.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 14,065 | 33,083 | 22.85% |
| AAPL230324C00167500 | 2023-03-23 10:26AM EDT | 167.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,676 | 19,049 | 26.56% |
| AAPL230324C00170000 | 2023-03-23 10:19AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 741 | 12,969 | 31.25% |
| AAPL230324C00172500 | 2023-03-23 10:12AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 4,282 | 38.28% |
| AAPL230324C00175000 | 2023-03-23 10:07AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,625 | 45.31% |
| AAPL230324C00177500 | 2023-03-22 2:43PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 637 | 1,723 | 51.56% |
| AAPL230324C00180000 | 2023-03-22 3:17PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,466 | 54.69% |
| AAPL230324C00182500 | 2023-03-22 2:50PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 59.38% |
| AAPL230324C00185000 | 2023-03-22 2:23PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 899 | 65.63% |
| AAPL230324C00190000 | 2023-03-20 11:06AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,201 | 78.13% |
| AAPL230324C00195000 | 2023-03-16 3:22PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 87.50% |
| AAPL230324C00200000 | 2023-03-22 1:01PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 316 | 96.88% |
| AAPL230324C00205000 | 2023-03-21 3:29PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16,085 | 109.38% |
| AAPL230324C00210000 | 2023-03-13 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL230324C00215000 | 2023-03-17 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 128.13% |
| AAPL230324C00220000 | 2023-03-17 12:01PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 137.50% |
| AAPL230324C00235000 | 2023-03-21 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 162.50% |
| AAPL230324C00250000 | 2023-03-21 9:48AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 187.50% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00050000 | 2023-03-21 12:12PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 114 | 487.50% |
| AAPL230324P00055000 | 2023-03-21 1:05PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 114 | 450.00% |
| AAPL230324P00060000 | 2023-03-22 2:50PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 412.50% |
| AAPL230324P00065000 | 2023-03-21 9:42AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 50.00% |
| AAPL230324P00070000 | 2023-03-20 12:46PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 131 | 350.00% |
| AAPL230324P00075000 | 2023-03-10 11:14AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| AAPL230324P00080000 | 2023-02-21 2:00PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 300.00% |
| AAPL230324P00085000 | 2023-02-21 3:31PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 275.00% |
| AAPL230324P00090000 | 2023-03-17 10:58AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 148 | 250.00% |
| AAPL230324P00095000 | 2023-03-17 10:54AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 596 | 743 | 225.00% |
| AAPL230324P00100000 | 2023-03-21 10:06AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,647 | 206.25% |
| AAPL230324P00105000 | 2023-03-21 9:32AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,114 | 187.50% |
| AAPL230324P00110000 | 2023-03-20 9:36AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,718 | 168.75% |
| AAPL230324P00115000 | 2023-03-21 12:50PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,332 | 150.00% |
| AAPL230324P00120000 | 2023-03-21 3:40PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 7,405 | 131.25% |
| AAPL230324P00125000 | 2023-03-22 3:14PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,326 | 112.50% |
| AAPL230324P00126000 | 2023-03-20 3:56PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 685 | 112.50% |
| AAPL230324P00127000 | 2023-03-22 10:51AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| AAPL230324P00128000 | 2023-03-21 10:25AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 1,116 | 50.00% |
| AAPL230324P00129000 | 2023-03-22 3:01PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 694 | 100.00% |
| AAPL230324P00130000 | 2023-03-23 10:16AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,202 | 96.88% |
| AAPL230324P00131000 | 2023-03-23 9:53AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,917 | 93.75% |
| AAPL230324P00132000 | 2023-03-23 9:53AM EDT | 132.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 21 | 1,180 | 90.63% |
| AAPL230324P00133000 | 2023-03-23 9:49AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 1,216 | 87.50% |
| AAPL230324P00134000 | 2023-03-23 10:06AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,293 | 84.38% |
| AAPL230324P00135000 | 2023-03-23 9:33AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 3,071 | 81.25% |
| AAPL230324P00136000 | 2023-03-23 10:02AM EDT | 136.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 961 | 84.38% |
| AAPL230324P00137000 | 2023-03-23 9:53AM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 1,225 | 79.69% |
| AAPL230324P00138000 | 2023-03-23 9:50AM EDT | 138.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 2,296 | 76.56% |
| AAPL230324P00139000 | 2023-03-23 9:53AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 1,490 | 68.75% |
| AAPL230324P00140000 | 2023-03-23 10:15AM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 55 | 5,246 | 73.44% |
| AAPL230324P00141000 | 2023-03-23 10:10AM EDT | 141.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 3,470 | 70.31% |
| AAPL230324P00142000 | 2023-03-23 10:08AM EDT | 142.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 256 | 4,590 | 67.19% |
| AAPL230324P00143000 | 2023-03-23 9:40AM EDT | 143.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 253 | 3,237 | 63.28% |
| AAPL230324P00144000 | 2023-03-23 9:59AM EDT | 144.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 3,224 | 60.16% |
| AAPL230324P00145000 | 2023-03-23 10:18AM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 100 | 10,229 | 56.25% |
| AAPL230324P00146000 | 2023-03-23 10:17AM EDT | 146.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 96 | 7,571 | 53.13% |
| AAPL230324P00147000 | 2023-03-23 10:21AM EDT | 147.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 201 | 12,094 | 50.00% |
| AAPL230324P00148000 | 2023-03-23 10:26AM EDT | 148.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,108 | 13,079 | 48.44% |
| AAPL230324P00149000 | 2023-03-23 10:25AM EDT | 149.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 843 | 8,274 | 47.27% |
| AAPL230324P00150000 | 2023-03-23 10:24AM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 3,277 | 25,834 | 43.75% |
| AAPL230324P00152500 | 2023-03-23 10:26AM EDT | 152.50 | 0.04 | 0.03 | 0.04 | -0.20 | -83.33% | 4,608 | 17,082 | 36.13% |
| AAPL230324P00155000 | 2023-03-23 10:26AM EDT | 155.00 | 0.09 | 0.09 | 0.10 | -0.47 | -83.93% | 17,511 | 32,247 | 31.64% |
| AAPL230324P00157500 | 2023-03-23 10:26AM EDT | 157.50 | 0.31 | 0.30 | 0.31 | -1.00 | -76.34% | 19,300 | 16,625 | 28.57% |
| AAPL230324P00160000 | 2023-03-23 10:26AM EDT | 160.00 | 0.89 | 0.91 | 0.92 | -1.80 | -66.91% | 10,299 | 16,216 | 26.03% |
| AAPL230324P00162500 | 2023-03-23 10:26AM EDT | 162.50 | 2.37 | 2.38 | 2.42 | -2.13 | -47.33% | 372 | 6,593 | 27.64% |
| AAPL230324P00165000 | 2023-03-23 10:21AM EDT | 165.00 | 4.80 | 4.40 | 4.80 | -2.30 | -32.39% | 56 | 1,745 | 39.89% |
| AAPL230324P00167500 | 2023-03-23 10:25AM EDT | 167.50 | 7.00 | 6.85 | 7.15 | -2.31 | -24.81% | 83 | 594 | 47.46% |
| AAPL230324P00170000 | 2023-03-23 9:39AM EDT | 170.00 | 10.95 | 9.45 | 9.70 | +1.50 | +15.87% | 9 | 243 | 55.27% |
| AAPL230324P00172500 | 2023-03-22 3:32PM EDT | 172.50 | 12.29 | 11.80 | 12.25 | +0.29 | +2.42% | 4 | 3 | 62.60% |
| AAPL230324P00175000 | 2023-03-23 9:58AM EDT | 175.00 | 15.24 | 14.20 | 14.75 | +0.49 | +3.32% | 2 | 3 | 68.36% |
| AAPL230324P00177500 | 2023-03-23 10:15AM EDT | 177.50 | 17.25 | 17.15 | 17.45 | +0.30 | +1.77% | 6 | 7 | 98.44% |
| AAPL230324P00180000 | 2023-03-21 12:27PM EDT | 180.00 | 21.95 | 19.30 | 19.70 | 0.00 | - | 8 | 9 | 88.28% |
| AAPL230324P00185000 | 2023-03-06 10:30AM EDT | 185.00 | 31.17 | 24.25 | 24.80 | 0.00 | - | 2 | 0 | 107.42% |
| AAPL230324P00190000 | 2023-03-21 2:14PM EDT | 190.00 | 31.33 | 29.15 | 29.85 | 0.00 | - | 2 | 0 | 120.90% |
| AAPL230324P00195000 | 2023-03-06 2:50PM EDT | 195.00 | 40.17 | 34.25 | 34.75 | 0.00 | - | 1 | 0 | 135.94% |
| AAPL230324P00200000 | 2023-03-03 12:25PM EDT | 200.00 | 50.53 | 39.15 | 39.85 | 0.00 | - | 1 | 0 | 150.39% |
| AAPL230324P00210000 | 2023-02-27 12:55PM EDT | 210.00 | 62.09 | 49.25 | 49.80 | 0.00 | - | - | 0 | 181.05% |
| AAPL230324P00245000 | 2023-03-22 3:36PM EDT | 245.00 | 85.25 | 84.35 | 84.50 | 0.00 | - | 32 | 0 | 242.19% |
© 2023 Yahoo. All rights reserved.
