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
22,889.71 -289.22 (-1.25%) CMC Crypto 200
518.99 -18.88 (-3.51%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:150.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00150000 | 2023-01-30 3:59PM EST | 2023-02-03 | 0.94 | 0.00 | 0.00 | 0.00 | - | 24,576 | 31,695 | 12.50% |
| AAPL230210C00150000 | 2023-01-30 3:59PM EST | 2023-02-10 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3,859 | 6,115 | 6.25% |
| AAPL230217C00150000 | 2023-01-30 3:59PM EST | 2023-02-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7,587 | 52,228 | 6.25% |
| AAPL230224C00150000 | 2023-01-30 3:59PM EST | 2023-02-24 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1,340 | 7,060 | 3.13% |
| AAPL230303C00150000 | 2023-01-30 3:58PM EST | 2023-03-03 | 2.71 | 0.00 | 0.00 | 0.00 | - | 661 | 1,887 | 3.13% |
| AAPL230310C00150000 | 2023-01-30 3:56PM EST | 2023-03-10 | 3.05 | 0.00 | 0.00 | 0.00 | - | 216 | 471 | 3.13% |
| AAPL230317C00150000 | 2023-01-30 3:59PM EST | 2023-03-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4,579 | 71,729 | 3.13% |
| AAPL230421C00150000 | 2023-01-30 3:59PM EST | 2023-04-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1,994 | 0 | 3.13% |
| AAPL230519C00150000 | 2023-01-30 3:54PM EST | 2023-05-19 | 6.89 | 0.00 | 0.00 | 0.00 | - | 456 | 10,077 | 1.56% |
| AAPL230616C00150000 | 2023-01-30 3:59PM EST | 2023-06-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1,280 | 28,609 | 1.56% |
| AAPL230721C00150000 | 2023-01-30 3:45PM EST | 2023-07-21 | 9.41 | 0.00 | 0.00 | 0.00 | - | 194 | 3,561 | 1.56% |
| AAPL230818C00150000 | 2023-01-30 3:55PM EST | 2023-08-18 | 10.25 | 0.00 | 0.00 | 0.00 | - | 42 | 1,022 | 1.56% |
| AAPL230915C00150000 | 2023-01-30 3:58PM EST | 2023-09-15 | 11.30 | 0.00 | 0.00 | 0.00 | - | 301 | 10,508 | 1.56% |
| AAPL231020C00150000 | 2023-01-30 3:50PM EST | 2023-10-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 17 | 1,431 | 1.56% |
| AAPL231215C00150000 | 2023-01-30 3:39PM EST | 2023-12-15 | 14.25 | 0.00 | 0.00 | 0.00 | - | 387 | 5,567 | 1.56% |
| AAPL240119C00150000 | 2023-01-30 3:54PM EST | 2024-01-19 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1,762 | 33,870 | 1.56% |
| AAPL240315C00150000 | 2023-01-30 3:59PM EST | 2024-03-15 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 648 | 0.78% |
| AAPL240621C00150000 | 2023-01-30 3:36PM EST | 2024-06-21 | 19.75 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.78% |
| AAPL240920C00150000 | 2023-01-30 12:04PM EST | 2024-09-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 384 | 0.78% |
| AAPL250117C00150000 | 2023-01-30 3:28PM EST | 2025-01-17 | 23.95 | 0.00 | 0.00 | 0.00 | - | 19 | 7,390 | 0.78% |
| AAPL250620C00150000 | 2023-01-30 12:15PM EST | 2025-06-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 741 | 0.78% |
| AAPL251219C00150000 | 2023-01-30 2:22PM EST | 2025-12-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 25 | 153 | 0.78% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00150000 | 2023-01-30 3:58PM EST | 2023-02-03 | 8.00 | 0.00 | 0.00 | 0.00 | - | 592 | 6,283 | 0.00% |
| AAPL230210P00150000 | 2023-01-30 3:58PM EST | 2023-02-10 | 8.55 | 0.00 | 0.00 | 0.00 | - | 377 | 308 | 0.00% |
| AAPL230217P00150000 | 2023-01-30 3:56PM EST | 2023-02-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 151 | 22,091 | 0.00% |
| AAPL230224P00150000 | 2023-01-30 10:40AM EST | 2023-02-24 | 8.74 | 0.00 | 0.00 | 0.00 | - | 29 | 85 | 0.00% |
| AAPL230303P00150000 | 2023-01-30 12:11PM EST | 2023-03-03 | 8.74 | 0.00 | 0.00 | 0.00 | - | 9 | 393 | 0.00% |
| AAPL230310P00150000 | 2023-01-30 3:44PM EST | 2023-03-10 | 9.56 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| AAPL230317P00150000 | 2023-01-30 3:57PM EST | 2023-03-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 291 | 25,182 | 0.00% |
| AAPL230421P00150000 | 2023-01-30 3:31PM EST | 2023-04-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 389 | 12,615 | 0.00% |
| AAPL230519P00150000 | 2023-01-30 3:39PM EST | 2023-05-19 | 12.21 | 0.00 | 0.00 | 0.00 | - | 61 | 6,686 | 0.00% |
| AAPL230616P00150000 | 2023-01-30 3:52PM EST | 2023-06-16 | 13.01 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 0.00% |
| AAPL230721P00150000 | 2023-01-30 3:53PM EST | 2023-07-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL230818P00150000 | 2023-01-27 11:31AM EST | 2023-08-18 | 12.81 | 0.00 | 0.00 | 0.00 | - | 25 | 122 | 0.00% |
| AAPL230915P00150000 | 2023-01-30 3:59PM EST | 2023-09-15 | 14.80 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 0.00% |
| AAPL231020P00150000 | 2023-01-30 12:47PM EST | 2023-10-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| AAPL231215P00150000 | 2023-01-30 1:29PM EST | 2023-12-15 | 16.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL240119P00150000 | 2023-01-30 3:25PM EST | 2024-01-19 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2,207 | 27,734 | 0.00% |
| AAPL240315P00150000 | 2023-01-30 3:29PM EST | 2024-03-15 | 17.70 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AAPL240621P00150000 | 2023-01-30 3:13PM EST | 2024-06-21 | 18.90 | 0.00 | 0.00 | 0.00 | - | 220 | 4,004 | 0.00% |
| AAPL240920P00150000 | 2023-01-30 10:58AM EST | 2024-09-20 | 19.35 | 0.00 | 0.00 | 0.00 | - | 109 | 118 | 0.00% |
| AAPL250117P00150000 | 2023-01-30 3:42PM EST | 2025-01-17 | 20.95 | 0.00 | 0.00 | 0.00 | - | 545 | 3,891 | 0.00% |
| AAPL250620P00150000 | 2023-01-30 11:34AM EST | 2025-06-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 113 | 610 | 0.00% |
| AAPL251219P00150000 | 2023-01-30 11:37AM EST | 2025-12-19 | 23.50 | 0.00 | 0.00 | 0.00 | - | 102 | 107 | 0.00% |
© 2023 Yahoo. All rights reserved.
