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
22,869.77 -400.87 (-1.72%) CMC Crypto 200
518.46 -19.41 (-3.61%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:180.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00180000 | 2023-01-30 9:59AM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL230210C00180000 | 2023-01-30 12:04PM EST | 2023-02-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| AAPL230217C00180000 | 2023-01-30 3:43PM EST | 2023-02-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| AAPL230224C00180000 | 2023-01-30 3:10PM EST | 2023-02-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| AAPL230303C00180000 | 2023-01-30 3:55PM EST | 2023-03-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| AAPL230310C00180000 | 2023-01-30 3:56PM EST | 2023-03-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL230317C00180000 | 2023-01-30 3:59PM EST | 2023-03-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,918 | 0 | 12.50% |
| AAPL230421C00180000 | 2023-01-30 1:45PM EST | 2023-04-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| AAPL230519C00180000 | 2023-01-30 3:52PM EST | 2023-05-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| AAPL230616C00180000 | 2023-01-30 3:26PM EST | 2023-06-16 | 0.96 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| AAPL230721C00180000 | 2023-01-30 2:15PM EST | 2023-07-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| AAPL230818C00180000 | 2023-01-30 3:58PM EST | 2023-08-18 | 1.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL230915C00180000 | 2023-01-30 3:06PM EST | 2023-09-15 | 2.49 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AAPL231020C00180000 | 2023-01-30 3:31PM EST | 2023-10-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| AAPL231215C00180000 | 2023-01-30 3:22PM EST | 2023-12-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| AAPL240119C00180000 | 2023-01-30 3:59PM EST | 2024-01-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 6.25% |
| AAPL240315C00180000 | 2023-01-30 3:33PM EST | 2024-03-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AAPL240621C00180000 | 2023-01-30 12:47PM EST | 2024-06-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AAPL240920C00180000 | 2023-01-30 12:20PM EST | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250117C00180000 | 2023-01-30 3:59PM EST | 2025-01-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AAPL250620C00180000 | 2023-01-30 2:21PM EST | 2025-06-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL251219C00180000 | 2023-01-30 3:33PM EST | 2025-12-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00180000 | 2023-01-20 3:59PM EST | 2023-02-03 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230210P00180000 | 2023-01-30 10:23AM EST | 2023-02-10 | 35.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230217P00180000 | 2023-01-30 1:39PM EST | 2023-02-17 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230224P00180000 | 2023-01-24 9:30AM EST | 2023-02-24 | 39.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230317P00180000 | 2023-01-27 10:46AM EST | 2023-03-17 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421P00180000 | 2023-01-27 1:50PM EST | 2023-04-21 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00180000 | 2023-01-26 9:35AM EST | 2023-05-19 | 36.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00180000 | 2023-01-30 10:46AM EST | 2023-06-16 | 36.35 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| AAPL230721P00180000 | 2023-01-30 11:25AM EST | 2023-07-21 | 36.40 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| AAPL230915P00180000 | 2023-01-30 11:45AM EST | 2023-09-15 | 36.61 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AAPL231020P00180000 | 2022-12-29 10:23AM EST | 2023-10-20 | 51.09 | 34.00 | 35.20 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL231215P00180000 | 2023-01-18 10:00AM EST | 2023-12-15 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00180000 | 2023-01-30 11:11AM EST | 2024-01-19 | 36.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240315P00180000 | 2023-01-30 11:13AM EST | 2024-03-15 | 37.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00180000 | 2023-01-30 9:38AM EST | 2024-06-21 | 36.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00180000 | 2023-01-24 9:30AM EST | 2024-09-20 | 41.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00180000 | 2023-01-27 2:35PM EST | 2025-01-17 | 37.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AAPL250620P00180000 | 2023-01-30 3:47PM EST | 2025-06-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
