Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,998.53 -80.76 (-0.35%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:120.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00120000 | 2023-01-27 3:56PM EST | 2023-02-03 | 26.28 | 25.20 | 26.90 | +2.52 | +10.61% | 48 | 721 | 77.34% |
| AAPL230210C00120000 | 2023-01-27 1:08PM EST | 2023-02-10 | 26.45 | 24.95 | 27.40 | +3.95 | +17.56% | 11 | 66 | 59.47% |
| AAPL230217C00120000 | 2023-01-27 3:58PM EST | 2023-02-17 | 26.34 | 25.00 | 27.45 | +2.08 | +8.57% | 182 | 3,390 | 74.61% |
| AAPL230224C00120000 | 2023-01-27 1:31PM EST | 2023-02-24 | 26.68 | 25.50 | 28.25 | +2.58 | +10.71% | 3 | 49 | 55.96% |
| AAPL230303C00120000 | 2023-01-27 2:00PM EST | 2023-03-03 | 27.11 | 26.15 | 27.90 | +4.51 | +19.96% | 34 | 18 | 51.93% |
| AAPL230317C00120000 | 2023-01-27 3:37PM EST | 2023-03-17 | 27.45 | 26.15 | 27.25 | +2.59 | +10.42% | 4,766 | 13,028 | 46.13% |
| AAPL230421C00120000 | 2023-01-27 3:26PM EST | 2023-04-21 | 28.93 | 27.30 | 28.40 | +3.25 | +12.66% | 16 | 1,260 | 43.07% |
| AAPL230519C00120000 | 2023-01-27 1:24PM EST | 2023-05-19 | 29.55 | 29.00 | 29.35 | +2.51 | +9.28% | 6 | 1,116 | 42.14% |
| AAPL230616C00120000 | 2023-01-27 3:59PM EST | 2023-06-16 | 30.02 | 29.85 | 30.20 | +1.90 | +6.76% | 43 | 2,367 | 41.28% |
| AAPL230721C00120000 | 2023-01-27 3:45PM EST | 2023-07-21 | 31.62 | 30.00 | 31.20 | +3.22 | +11.34% | 75 | 498 | 40.52% |
| AAPL230818C00120000 | 2023-01-26 1:38PM EST | 2023-08-18 | 29.40 | 31.40 | 33.05 | 0.00 | - | 1 | 18 | 43.49% |
| AAPL230915C00120000 | 2023-01-27 1:36PM EST | 2023-09-15 | 33.00 | 31.40 | 32.85 | +2.50 | +8.20% | 22 | 5,215 | 40.17% |
| AAPL231020C00120000 | 2023-01-27 3:21PM EST | 2023-10-20 | 34.20 | 33.25 | 33.95 | +2.75 | +8.74% | 5 | 89 | 40.38% |
| AAPL231215C00120000 | 2023-01-27 11:23AM EST | 2023-12-15 | 34.48 | 34.75 | 35.50 | +4.73 | +15.90% | 3 | 148 | 40.37% |
| AAPL240119C00120000 | 2023-01-27 3:49PM EST | 2024-01-19 | 36.40 | 35.60 | 36.15 | +2.15 | +6.28% | 157 | 10,690 | 39.78% |
| AAPL240315C00120000 | 2023-01-27 1:11PM EST | 2024-03-15 | 37.35 | 35.65 | 37.75 | +2.15 | +6.11% | 149 | 286 | 40.23% |
| AAPL240621C00120000 | 2023-01-27 12:14PM EST | 2024-06-21 | 39.80 | 37.90 | 40.10 | +2.24 | +5.96% | 95 | 13,967 | 40.41% |
| AAPL250117C00120000 | 2023-01-27 3:49PM EST | 2025-01-17 | 43.90 | 42.45 | 43.40 | +2.20 | +5.28% | 138 | 3,704 | 38.95% |
| AAPL250620C00120000 | 2023-01-27 3:50PM EST | 2025-06-20 | 46.15 | 44.80 | 47.00 | +2.15 | +4.89% | 81 | 1,357 | 40.22% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00120000 | 2023-01-27 3:51PM EST | 2023-02-03 | 0.04 | 0.04 | 0.12 | -0.03 | -42.86% | 453 | 6,308 | 72.66% |
| AAPL230210P00120000 | 2023-01-27 3:43PM EST | 2023-02-10 | 0.11 | 0.11 | 0.20 | -0.04 | -26.67% | 1,297 | 6,870 | 54.88% |
| AAPL230217P00120000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.21 | 0.18 | 0.21 | -0.03 | -12.50% | 3,156 | 44,069 | 46.63% |
| AAPL230224P00120000 | 2023-01-27 3:59PM EST | 2023-02-24 | 0.28 | 0.27 | 0.29 | -0.06 | -17.65% | 238 | 1,250 | 42.68% |
| AAPL230303P00120000 | 2023-01-27 3:49PM EST | 2023-03-03 | 0.35 | 0.37 | 0.47 | -0.10 | -22.22% | 101 | 618 | 42.04% |
| AAPL230317P00120000 | 2023-01-27 3:59PM EST | 2023-03-17 | 0.66 | 0.59 | 0.66 | -0.07 | -9.59% | 7,396 | 36,151 | 38.31% |
| AAPL230421P00120000 | 2023-01-27 3:58PM EST | 2023-04-21 | 1.22 | 1.20 | 1.25 | -0.12 | -8.96% | 5,527 | 29,242 | 34.53% |
| AAPL230519P00120000 | 2023-01-27 3:59PM EST | 2023-05-19 | 1.98 | 1.80 | 2.00 | -0.10 | -4.81% | 656 | 4,460 | 34.61% |
| AAPL230616P00120000 | 2023-01-27 3:59PM EST | 2023-06-16 | 2.42 | 2.38 | 2.54 | -0.17 | -6.56% | 4,204 | 24,461 | 33.63% |
| AAPL230721P00120000 | 2023-01-27 3:44PM EST | 2023-07-21 | 2.78 | 2.41 | 2.95 | -0.27 | -8.85% | 418 | 2,370 | 31.78% |
| AAPL230818P00120000 | 2023-01-27 3:51PM EST | 2023-08-18 | 3.35 | 3.30 | 3.55 | -0.30 | -8.22% | 6 | 405 | 31.73% |
| AAPL230915P00120000 | 2023-01-27 2:12PM EST | 2023-09-15 | 3.68 | 3.55 | 3.80 | -0.42 | -10.24% | 105 | 7,409 | 30.57% |
| AAPL231020P00120000 | 2023-01-27 1:34PM EST | 2023-10-20 | 4.00 | 4.05 | 4.45 | -0.52 | -11.50% | 15 | 551 | 30.46% |
| AAPL231215P00120000 | 2023-01-27 3:59PM EST | 2023-12-15 | 5.00 | 4.70 | 5.30 | -0.30 | -5.66% | 146 | 2,063 | 29.93% |
| AAPL240119P00120000 | 2023-01-27 3:55PM EST | 2024-01-19 | 5.35 | 5.25 | 5.60 | -0.35 | -6.14% | 335 | 27,509 | 29.16% |
| AAPL240315P00120000 | 2023-01-27 2:16PM EST | 2024-03-15 | 6.00 | 3.50 | 6.35 | -0.50 | -7.69% | 11 | 1,330 | 28.78% |
| AAPL240621P00120000 | 2023-01-27 3:57PM EST | 2024-06-21 | 7.00 | 5.90 | 7.45 | -0.54 | -7.16% | 89 | 6,619 | 28.03% |
| AAPL240920P00120000 | 2023-01-27 3:51PM EST | 2024-09-20 | 7.90 | 6.70 | 9.05 | -1.40 | -15.05% | 7 | 1 | 28.63% |
| AAPL250117P00120000 | 2023-01-27 3:49PM EST | 2025-01-17 | 8.86 | 7.80 | 10.65 | -0.79 | -8.19% | 35 | 6,369 | 28.66% |
| AAPL250620P00120000 | 2023-01-27 2:54PM EST | 2025-06-20 | 10.08 | 9.55 | 10.90 | -1.77 | -14.94% | 14 | 869 | 26.37% |
© 2023 Yahoo. All rights reserved.
