Singapore markets close in 1 hour 32 minutes
Straits Times Index
3,378.87 +15.19 (+0.45%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,678.35 -280.01 (-1.28%) FTSE 100
7,820.16 +59.05 (+0.76%) BTC-USD
23,542.03 -277.64 (-1.17%) CMC Crypto 200
536.96 -8.36 (-1.53%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00125000 | 2023-02-02 3:55PM EST | 2023-02-03 | 25.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL230210C00125000 | 2023-02-02 3:55PM EST | 2023-02-10 | 25.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL230217C00125000 | 2023-02-02 3:50PM EST | 2023-02-17 | 25.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL230224C00125000 | 2023-02-02 2:35PM EST | 2023-02-24 | 25.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230303C00125000 | 2023-02-02 3:18PM EST | 2023-03-03 | 25.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AAPL230317C00125000 | 2023-02-02 3:59PM EST | 2023-03-17 | 26.80 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| AAPL230421C00125000 | 2023-02-02 3:59PM EST | 2023-04-21 | 25.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| AAPL230519C00125000 | 2023-02-02 3:51PM EST | 2023-05-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| AAPL230616C00125000 | 2023-02-02 3:55PM EST | 2023-06-16 | 29.35 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| AAPL230721C00125000 | 2023-02-02 3:59PM EST | 2023-07-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AAPL230818C00125000 | 2023-02-02 11:18AM EST | 2023-08-18 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00125000 | 2023-02-02 3:54PM EST | 2023-09-15 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231020C00125000 | 2023-01-27 3:12PM EST | 2023-10-20 | 30.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231215C00125000 | 2023-02-02 3:42PM EST | 2023-12-15 | 34.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL240119C00125000 | 2023-02-02 2:54PM EST | 2024-01-19 | 34.70 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| AAPL240315C00125000 | 2023-02-02 10:44AM EST | 2024-03-15 | 36.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621C00125000 | 2023-02-02 1:55PM EST | 2024-06-21 | 39.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAPL240920C00125000 | 2023-01-23 12:59PM EST | 2024-09-20 | 35.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117C00125000 | 2023-02-02 2:40PM EST | 2025-01-17 | 42.50 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| AAPL250620C00125000 | 2023-02-02 3:57PM EST | 2025-06-20 | 45.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219C00125000 | 2023-02-02 12:30PM EST | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00125000 | 2023-02-02 3:59PM EST | 2023-02-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,359 | 0 | 50.00% |
| AAPL230210P00125000 | 2023-02-02 3:59PM EST | 2023-02-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,808 | 0 | 25.00% |
| AAPL230217P00125000 | 2023-02-02 3:59PM EST | 2023-02-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16,816 | 0 | 25.00% |
| AAPL230224P00125000 | 2023-02-02 3:46PM EST | 2023-02-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 12.50% |
| AAPL230303P00125000 | 2023-02-02 3:58PM EST | 2023-03-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| AAPL230310P00125000 | 2023-02-02 3:50PM EST | 2023-03-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| AAPL230317P00125000 | 2023-02-02 3:59PM EST | 2023-03-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6,089 | 0 | 12.50% |
| AAPL230421P00125000 | 2023-02-02 3:59PM EST | 2023-04-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5,127 | 0 | 6.25% |
| AAPL230519P00125000 | 2023-02-02 3:50PM EST | 2023-05-19 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2,078 | 0 | 6.25% |
| AAPL230616P00125000 | 2023-02-02 3:59PM EST | 2023-06-16 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1,579 | 0 | 6.25% |
| AAPL230721P00125000 | 2023-02-02 3:59PM EST | 2023-07-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1,190 | 0 | 6.25% |
| AAPL230818P00125000 | 2023-02-02 3:29PM EST | 2023-08-18 | 3.57 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 6.25% |
| AAPL230915P00125000 | 2023-02-02 3:58PM EST | 2023-09-15 | 3.78 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| AAPL231020P00125000 | 2023-02-02 3:23PM EST | 2023-10-20 | 4.47 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| AAPL231215P00125000 | 2023-02-02 3:27PM EST | 2023-12-15 | 5.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL240119P00125000 | 2023-02-02 3:53PM EST | 2024-01-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 3.13% |
| AAPL240315P00125000 | 2023-02-02 12:44PM EST | 2024-03-15 | 6.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAPL240621P00125000 | 2023-02-02 1:55PM EST | 2024-06-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| AAPL240920P00125000 | 2023-01-30 9:47AM EST | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL250117P00125000 | 2023-02-02 2:30PM EST | 2025-01-17 | 9.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAPL250620P00125000 | 2023-02-02 1:43PM EST | 2025-06-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL251219P00125000 | 2023-02-02 3:50PM EST | 2025-12-19 | 11.88 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
