Singapore markets open in 6 hours 21 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,033.81 -36.75 (-0.90%) Dow
33,865.93 -112.15 (-0.33%) Nasdaq
11,444.59 -177.12 (-1.52%) BTC-USD
23,144.58 -458.92 (-1.94%) CMC Crypto 200
523.70 -14.17 (-2.63%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EST. Market open.
Strike:140.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00140000 | 2023-01-30 1:21PM EST | 2023-02-03 | 5.68 | 5.60 | 5.70 | -1.65 | -22.51% | 955 | 10,194 | 57.25% |
| AAPL230210C00140000 | 2023-01-30 1:21PM EST | 2023-02-10 | 6.30 | 6.30 | 6.35 | -1.55 | -19.75% | 398 | 2,016 | 44.14% |
| AAPL230217C00140000 | 2023-01-30 1:22PM EST | 2023-02-17 | 6.84 | 6.80 | 6.95 | -1.51 | -18.08% | 551 | 40,771 | 39.92% |
| AAPL230224C00140000 | 2023-01-30 1:07PM EST | 2023-02-24 | 7.16 | 7.20 | 7.40 | -1.64 | -18.64% | 28 | 2,953 | 37.20% |
| AAPL230303C00140000 | 2023-01-30 1:11PM EST | 2023-03-03 | 7.80 | 7.70 | 7.85 | -2.05 | -20.81% | 37 | 669 | 35.74% |
| AAPL230310C00140000 | 2023-01-30 12:34PM EST | 2023-03-10 | 8.30 | 8.20 | 8.40 | -2.35 | -22.07% | 32 | 310 | 35.47% |
| AAPL230317C00140000 | 2023-01-30 1:20PM EST | 2023-03-17 | 8.85 | 8.70 | 8.85 | -1.34 | -13.15% | 723 | 30,837 | 34.99% |
| AAPL230421C00140000 | 2023-01-30 12:52PM EST | 2023-04-21 | 10.55 | 10.60 | 10.70 | -1.65 | -13.52% | 101 | 9,052 | 33.50% |
| AAPL230519C00140000 | 2023-01-30 12:27PM EST | 2023-05-19 | 12.26 | 12.15 | 12.35 | -1.50 | -10.90% | 130 | 7,193 | 34.31% |
| AAPL230616C00140000 | 2023-01-30 1:18PM EST | 2023-06-16 | 13.50 | 13.30 | 13.50 | -1.40 | -9.40% | 58 | 34,198 | 33.98% |
| AAPL230721C00140000 | 2023-01-30 1:19PM EST | 2023-07-21 | 14.75 | 14.60 | 14.80 | -1.90 | -11.41% | 42 | 2,313 | 33.73% |
| AAPL230818C00140000 | 2023-01-30 12:45PM EST | 2023-08-18 | 15.90 | 15.65 | 16.00 | -1.58 | -9.04% | 6 | 471 | 34.19% |
| AAPL230915C00140000 | 2023-01-30 12:39PM EST | 2023-09-15 | 16.61 | 16.60 | 16.85 | -1.74 | -9.48% | 77 | 4,822 | 33.95% |
| AAPL231020C00140000 | 2023-01-30 12:34PM EST | 2023-10-20 | 18.00 | 17.80 | 18.35 | -1.55 | -7.93% | 2 | 708 | 34.78% |
| AAPL231215C00140000 | 2023-01-30 10:53AM EST | 2023-12-15 | 19.90 | 19.55 | 19.95 | -1.90 | -8.72% | 215 | 2,014 | 34.66% |
| AAPL240119C00140000 | 2023-01-30 1:08PM EST | 2024-01-19 | 20.72 | 20.55 | 20.90 | -1.74 | -7.75% | 244 | 16,310 | 34.64% |
| AAPL240315C00140000 | 2023-01-30 11:30AM EST | 2024-03-15 | 22.68 | 22.15 | 22.55 | -1.72 | -7.05% | 110 | 539 | 35.00% |
| AAPL240621C00140000 | 2023-01-30 11:56AM EST | 2024-06-21 | 24.95 | 24.60 | 25.05 | -2.15 | -7.93% | 6 | 4,189 | 35.27% |
| AAPL240920C00140000 | 2023-01-27 11:34AM EST | 2024-09-20 | 28.08 | 26.30 | 27.35 | 0.00 | - | 5 | 17 | 35.74% |
| AAPL250117C00140000 | 2023-01-30 12:53PM EST | 2025-01-17 | 29.45 | 29.10 | 29.90 | -2.25 | -7.10% | 34 | 8,277 | 35.96% |
| AAPL250620C00140000 | 2023-01-30 11:36AM EST | 2025-06-20 | 33.40 | 32.00 | 32.55 | -0.85 | -2.48% | 2 | 456 | 35.78% |
| AAPL251219C00140000 | 2023-01-30 11:16AM EST | 2025-12-19 | 35.56 | 33.70 | 36.90 | +0.01 | +0.03% | 17 | 19 | 37.28% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00140000 | 2023-01-30 1:23PM EST | 2023-02-03 | 1.98 | 1.98 | 2.00 | +0.73 | +58.40% | 15,063 | 15,184 | 51.12% |
| AAPL230210P00140000 | 2023-01-30 1:20PM EST | 2023-02-10 | 2.60 | 2.63 | 2.65 | +0.75 | +40.54% | 1,332 | 1,774 | 39.84% |
| AAPL230217P00140000 | 2023-01-30 1:21PM EST | 2023-02-17 | 3.14 | 3.15 | 3.20 | +0.79 | +33.62% | 2,584 | 38,290 | 36.13% |
| AAPL230224P00140000 | 2023-01-30 1:13PM EST | 2023-02-24 | 3.55 | 3.45 | 3.55 | +0.87 | +32.46% | 447 | 1,875 | 33.30% |
| AAPL230303P00140000 | 2023-01-30 1:18PM EST | 2023-03-03 | 3.83 | 3.85 | 3.90 | +0.82 | +27.24% | 165 | 516 | 31.69% |
| AAPL230310P00140000 | 2023-01-30 12:50PM EST | 2023-03-10 | 4.36 | 4.15 | 4.25 | +1.09 | +33.33% | 33 | 35 | 30.71% |
| AAPL230317P00140000 | 2023-01-30 1:23PM EST | 2023-03-17 | 4.64 | 4.60 | 4.65 | +0.89 | +23.73% | 3,916 | 27,548 | 30.36% |
| AAPL230421P00140000 | 2023-01-30 1:17PM EST | 2023-04-21 | 5.90 | 5.85 | 5.95 | +0.90 | +18.00% | 781 | 38,287 | 27.94% |
| AAPL230519P00140000 | 2023-01-30 1:17PM EST | 2023-05-19 | 7.15 | 7.15 | 7.25 | +0.90 | +14.40% | 214 | 21,545 | 28.38% |
| AAPL230616P00140000 | 2023-01-30 1:04PM EST | 2023-06-16 | 8.04 | 7.85 | 7.90 | +0.99 | +14.04% | 117 | 38,847 | 27.23% |
| AAPL230721P00140000 | 2023-01-30 1:17PM EST | 2023-07-21 | 8.65 | 8.60 | 8.70 | +1.13 | +15.03% | 83 | 6,921 | 26.41% |
| AAPL230818P00140000 | 2023-01-30 11:12AM EST | 2023-08-18 | 9.30 | 9.30 | 9.50 | +1.10 | +13.41% | 19 | 362 | 26.44% |
| AAPL230915P00140000 | 2023-01-30 12:48PM EST | 2023-09-15 | 10.06 | 9.75 | 10.05 | +1.31 | +14.97% | 11 | 7,900 | 26.01% |
| AAPL231020P00140000 | 2023-01-30 1:14PM EST | 2023-10-20 | 10.60 | 10.35 | 10.60 | +1.26 | +13.49% | 21 | 322 | 25.39% |
| AAPL231215P00140000 | 2023-01-30 12:37PM EST | 2023-12-15 | 11.51 | 11.35 | 11.70 | +1.25 | +12.18% | 869 | 4,047 | 25.16% |
| AAPL240119P00140000 | 2023-01-30 1:18PM EST | 2024-01-19 | 11.95 | 11.90 | 12.10 | +1.29 | +12.10% | 215 | 23,267 | 24.62% |
| AAPL240315P00140000 | 2023-01-30 10:29AM EST | 2024-03-15 | 12.63 | 12.65 | 12.95 | +1.08 | +9.35% | 15 | 3,126 | 24.32% |
| AAPL240621P00140000 | 2023-01-30 1:17PM EST | 2024-06-21 | 14.20 | 13.65 | 14.15 | +1.35 | +10.51% | 89 | 7,560 | 23.68% |
| AAPL240920P00140000 | 2023-01-27 9:39AM EST | 2024-09-20 | 14.80 | 14.80 | 15.30 | 0.00 | - | 2 | 120 | 23.42% |
| AAPL250117P00140000 | 2023-01-30 11:27AM EST | 2025-01-17 | 16.20 | 16.00 | 16.35 | +1.00 | +6.58% | 19 | 13,267 | 22.74% |
| AAPL250620P00140000 | 2023-01-30 11:31AM EST | 2025-06-20 | 17.75 | 17.25 | 18.20 | +0.15 | +0.85% | 8 | 187 | 22.79% |
| AAPL251219P00140000 | 2023-01-30 11:07AM EST | 2025-12-19 | 19.00 | 17.75 | 20.55 | +0.40 | +2.15% | 8 | 62 | 23.23% |
© 2023 Yahoo. All rights reserved.
