Singapore markets closed
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,914.35 -376.66 (-1.62%) CMC Crypto 200
519.63 -18.25 (-3.39%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:145.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00145000 | 2023-01-30 3:59PM EST | 2023-02-03 | 2.63 | 0.00 | 0.00 | 0.00 | - | 20,677 | 0 | 3.13% |
| AAPL230210C00145000 | 2023-01-30 3:59PM EST | 2023-02-10 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3,265 | 0 | 1.56% |
| AAPL230217C00145000 | 2023-01-30 3:59PM EST | 2023-02-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5,126 | 0 | 1.56% |
| AAPL230224C00145000 | 2023-01-30 3:50PM EST | 2023-02-24 | 4.37 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 1.56% |
| AAPL230303C00145000 | 2023-01-30 3:58PM EST | 2023-03-03 | 4.75 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 1.56% |
| AAPL230310C00145000 | 2023-01-30 3:37PM EST | 2023-03-10 | 5.43 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| AAPL230317C00145000 | 2023-01-30 3:59PM EST | 2023-03-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3,643 | 0 | 0.78% |
| AAPL230421C00145000 | 2023-01-30 3:59PM EST | 2023-04-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 0.78% |
| AAPL230519C00145000 | 2023-01-30 3:59PM EST | 2023-05-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.78% |
| AAPL230616C00145000 | 2023-01-30 3:59PM EST | 2023-06-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 0.78% |
| AAPL230721C00145000 | 2023-01-30 3:55PM EST | 2023-07-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.39% |
| AAPL230818C00145000 | 2023-01-30 1:33PM EST | 2023-08-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| AAPL230915C00145000 | 2023-01-30 3:36PM EST | 2023-09-15 | 13.70 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.39% |
| AAPL231020C00145000 | 2023-01-30 2:45PM EST | 2023-10-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.39% |
| AAPL231215C00145000 | 2023-01-30 2:47PM EST | 2023-12-15 | 16.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
| AAPL240119C00145000 | 2023-01-30 3:55PM EST | 2024-01-19 | 17.78 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.39% |
| AAPL240315C00145000 | 2023-01-30 3:29PM EST | 2024-03-15 | 19.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| AAPL240621C00145000 | 2023-01-30 3:39PM EST | 2024-06-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| AAPL240920C00145000 | 2023-01-27 2:59PM EST | 2024-09-20 | 26.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| AAPL250117C00145000 | 2023-01-30 3:48PM EST | 2025-01-17 | 26.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| AAPL250620C00145000 | 2023-01-30 1:36PM EST | 2025-06-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| AAPL251219C00145000 | 2023-01-30 2:16PM EST | 2025-12-19 | 32.41 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00145000 | 2023-01-30 3:59PM EST | 2023-02-03 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6,713 | 0 | 0.00% |
| AAPL230210P00145000 | 2023-01-30 3:59PM EST | 2023-02-10 | 5.20 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| AAPL230217P00145000 | 2023-01-30 3:58PM EST | 2023-02-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1,763 | 0 | 0.00% |
| AAPL230224P00145000 | 2023-01-30 3:57PM EST | 2023-02-24 | 6.20 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| AAPL230303P00145000 | 2023-01-30 3:57PM EST | 2023-03-03 | 6.60 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| AAPL230310P00145000 | 2023-01-30 3:44PM EST | 2023-03-10 | 6.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL230317P00145000 | 2023-01-30 3:59PM EST | 2023-03-17 | 7.24 | 0.00 | 0.00 | 0.00 | - | 2,139 | 0 | 0.00% |
| AAPL230421P00145000 | 2023-01-30 3:56PM EST | 2023-04-21 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1,491 | 0 | 0.00% |
| AAPL230519P00145000 | 2023-01-30 3:59PM EST | 2023-05-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| AAPL230616P00145000 | 2023-01-30 3:58PM EST | 2023-06-16 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1,175 | 0 | 0.00% |
| AAPL230721P00145000 | 2023-01-30 2:48PM EST | 2023-07-21 | 11.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAPL230818P00145000 | 2023-01-30 3:53PM EST | 2023-08-18 | 11.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230915P00145000 | 2023-01-30 2:25PM EST | 2023-09-15 | 12.30 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 0.00% |
| AAPL231020P00145000 | 2023-01-30 3:36PM EST | 2023-10-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL231215P00145000 | 2023-01-30 3:31PM EST | 2023-12-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| AAPL240119P00145000 | 2023-01-30 3:50PM EST | 2024-01-19 | 14.37 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 0.00% |
| AAPL240315P00145000 | 2023-01-30 11:34AM EST | 2024-03-15 | 14.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621P00145000 | 2023-01-30 3:26PM EST | 2024-06-21 | 16.52 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| AAPL240920P00145000 | 2023-01-30 10:39AM EST | 2024-09-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00145000 | 2023-01-30 3:48PM EST | 2025-01-17 | 18.61 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| AAPL250620P00145000 | 2023-01-30 10:23AM EST | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219P00145000 | 2023-01-30 10:44AM EST | 2025-12-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
