Singapore markets open in 6 hours 36 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,041.82 -28.74 (-0.71%) Dow
33,930.38 -47.70 (-0.14%) Nasdaq
11,474.32 -147.39 (-1.27%) BTC-USD
23,158.76 -420.53 (-1.78%) CMC Crypto 200
524.06 -13.81 (-2.57%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EST. Market open.
Strike:125.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00125000 | 2023-01-30 1:03PM EST | 2023-02-03 | 18.52 | 18.60 | 18.80 | -3.03 | -14.06% | 18 | 1,789 | 59.38% |
| AAPL230210C00125000 | 2023-01-30 9:48AM EST | 2023-02-10 | 20.38 | 18.80 | 19.10 | -1.71 | -7.74% | 2 | 418 | 54.49% |
| AAPL230217C00125000 | 2023-01-30 12:33PM EST | 2023-02-17 | 19.18 | 19.00 | 19.30 | -3.22 | -14.37% | 243 | 12,862 | 47.36% |
| AAPL230224C00125000 | 2023-01-27 12:24PM EST | 2023-02-24 | 22.42 | 19.15 | 19.55 | 0.00 | - | 1 | 204 | 44.21% |
| AAPL230303C00125000 | 2023-01-30 11:20AM EST | 2023-03-03 | 20.40 | 19.45 | 19.75 | -1.84 | -8.27% | 3 | 25 | 41.63% |
| AAPL230317C00125000 | 2023-01-30 12:33PM EST | 2023-03-17 | 20.33 | 20.25 | 20.45 | -2.20 | -9.76% | 42 | 25,407 | 41.04% |
| AAPL230421C00125000 | 2023-01-30 12:00PM EST | 2023-04-21 | 22.20 | 21.60 | 21.85 | -1.80 | -7.50% | 34 | 2,989 | 38.97% |
| AAPL230519C00125000 | 2023-01-30 11:22AM EST | 2023-05-19 | 23.50 | 22.85 | 23.10 | -2.25 | -8.74% | 7 | 1,908 | 39.10% |
| AAPL230616C00125000 | 2023-01-30 12:44PM EST | 2023-06-16 | 24.00 | 23.85 | 24.10 | -2.40 | -9.09% | 35 | 2,478 | 38.61% |
| AAPL230721C00125000 | 2023-01-30 9:50AM EST | 2023-07-21 | 26.00 | 24.95 | 25.35 | -1.57 | -5.69% | 14 | 1,261 | 38.47% |
| AAPL230818C00125000 | 2023-01-27 3:39PM EST | 2023-08-18 | 28.68 | 25.90 | 26.20 | 0.00 | - | 4 | 37 | 38.15% |
| AAPL230915C00125000 | 2023-01-30 10:50AM EST | 2023-09-15 | 27.15 | 26.75 | 27.00 | -1.88 | -6.48% | 8 | 3,072 | 37.88% |
| AAPL231020C00125000 | 2023-01-27 3:12PM EST | 2023-10-20 | 30.63 | 27.75 | 28.10 | 0.00 | - | 3 | 162 | 37.98% |
| AAPL231215C00125000 | 2023-01-30 1:01PM EST | 2023-12-15 | 29.37 | 29.35 | 29.85 | -2.25 | -7.12% | 19 | 214 | 38.35% |
| AAPL240119C00125000 | 2023-01-30 12:46PM EST | 2024-01-19 | 30.25 | 30.05 | 30.60 | -1.73 | -5.41% | 108 | 10,143 | 37.96% |
| AAPL240315C00125000 | 2023-01-30 10:26AM EST | 2024-03-15 | 32.30 | 31.60 | 32.05 | -1.70 | -5.00% | 2 | 334 | 38.06% |
| AAPL240621C00125000 | 2023-01-30 12:52PM EST | 2024-06-21 | 33.72 | 33.75 | 34.60 | -2.52 | -6.95% | 1 | 721 | 38.55% |
| AAPL240920C00125000 | 2023-01-23 12:59PM EST | 2024-09-20 | 35.65 | 35.25 | 37.05 | 0.00 | - | - | 8 | 39.34% |
| AAPL250117C00125000 | 2023-01-30 9:44AM EST | 2025-01-17 | 39.50 | 37.60 | 38.75 | -1.20 | -2.95% | 27 | 1,464 | 38.37% |
| AAPL250620C00125000 | 2023-01-30 11:40AM EST | 2025-06-20 | 41.90 | 40.30 | 41.75 | -1.10 | -2.56% | 8 | 364 | 38.71% |
| AAPL251219C00125000 | 2023-01-30 11:24AM EST | 2025-12-19 | 43.63 | 42.20 | 44.45 | -0.42 | -0.95% | 12 | 14 | 38.41% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00125000 | 2023-01-30 1:09PM EST | 2023-02-03 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1,720 | 20,292 | 58.79% |
| AAPL230210P00125000 | 2023-01-30 1:09PM EST | 2023-02-10 | 0.27 | 0.26 | 0.27 | +0.06 | +28.57% | 378 | 4,350 | 47.85% |
| AAPL230217P00125000 | 2023-01-30 1:07PM EST | 2023-02-17 | 0.45 | 0.44 | 0.46 | +0.11 | +32.35% | 992 | 56,699 | 42.87% |
| AAPL230224P00125000 | 2023-01-30 12:47PM EST | 2023-02-24 | 0.62 | 0.61 | 0.62 | +0.15 | +31.91% | 51 | 1,780 | 39.50% |
| AAPL230303P00125000 | 2023-01-30 1:02PM EST | 2023-03-03 | 0.84 | 0.80 | 0.82 | +0.21 | +33.33% | 372 | 902 | 37.84% |
| AAPL230310P00125000 | 2023-01-30 12:40PM EST | 2023-03-10 | 1.02 | 1.01 | 1.05 | +0.28 | +37.84% | 35 | 107 | 36.99% |
| AAPL230317P00125000 | 2023-01-30 1:07PM EST | 2023-03-17 | 1.28 | 1.28 | 1.28 | +0.28 | +28.00% | 3,097 | 64,266 | 36.32% |
| AAPL230421P00125000 | 2023-01-30 1:08PM EST | 2023-04-21 | 2.15 | 2.14 | 2.16 | +0.37 | +20.79% | 650 | 29,645 | 33.07% |
| AAPL230519P00125000 | 2023-01-30 12:58PM EST | 2023-05-19 | 3.11 | 3.05 | 3.10 | +0.52 | +20.08% | 87 | 7,995 | 33.07% |
| AAPL230616P00125000 | 2023-01-30 12:47PM EST | 2023-06-16 | 3.70 | 3.65 | 3.70 | +0.54 | +17.09% | 137 | 13,384 | 31.92% |
| AAPL230721P00125000 | 2023-01-30 12:41PM EST | 2023-07-21 | 4.25 | 4.20 | 4.30 | +0.60 | +16.44% | 282 | 5,590 | 30.59% |
| AAPL230818P00125000 | 2023-01-30 11:36AM EST | 2023-08-18 | 4.75 | 4.85 | 5.00 | +0.55 | +13.10% | 3 | 422 | 30.55% |
| AAPL230915P00125000 | 2023-01-30 1:05PM EST | 2023-09-15 | 5.34 | 5.25 | 5.35 | +0.78 | +17.11% | 5 | 6,823 | 29.62% |
| AAPL231020P00125000 | 2023-01-30 12:47PM EST | 2023-10-20 | 5.85 | 5.75 | 5.90 | +0.79 | +15.61% | 16 | 2,606 | 29.03% |
| AAPL231215P00125000 | 2023-01-30 10:56AM EST | 2023-12-15 | 6.70 | 6.70 | 6.85 | +0.79 | +13.37% | 6 | 3,961 | 28.58% |
| AAPL240119P00125000 | 2023-01-30 1:08PM EST | 2024-01-19 | 7.15 | 7.10 | 7.25 | +0.65 | +10.00% | 900 | 21,120 | 28.01% |
| AAPL240315P00125000 | 2023-01-30 12:07PM EST | 2024-03-15 | 7.65 | 7.80 | 7.95 | +0.68 | +9.76% | 10 | 2,960 | 27.44% |
| AAPL240621P00125000 | 2023-01-30 10:29AM EST | 2024-06-21 | 9.00 | 8.80 | 9.05 | +0.60 | +7.14% | 4 | 4,079 | 26.62% |
| AAPL240920P00125000 | 2023-01-30 9:47AM EST | 2024-09-20 | 9.50 | 8.70 | 10.55 | -0.75 | -7.32% | 2 | 5 | 26.94% |
| AAPL250117P00125000 | 2023-01-30 12:53PM EST | 2025-01-17 | 10.84 | 10.70 | 11.05 | +0.64 | +6.27% | 19 | 14,777 | 25.35% |
| AAPL250620P00125000 | 2023-01-30 9:30AM EST | 2025-06-20 | 12.23 | 12.05 | 12.70 | +0.58 | +4.98% | 1 | 1,837 | 25.18% |
| AAPL251219P00125000 | 2023-01-26 2:38PM EST | 2025-12-19 | 13.60 | 12.15 | 13.60 | 0.00 | - | - | 3 | 23.99% |
© 2023 Yahoo. All rights reserved.
