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
23,008.79 -106.06 (-0.46%) 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:130.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00130000 | 2023-01-27 3:54PM EST | 2023-02-03 | 16.55 | 16.00 | 16.35 | +2.30 | +16.14% | 198 | 18,119 | 57.03% |
| AAPL230210C00130000 | 2023-01-27 3:29PM EST | 2023-02-10 | 17.50 | 15.35 | 16.95 | +2.77 | +18.81% | 22 | 1,114 | 56.15% |
| AAPL230217C00130000 | 2023-01-27 3:57PM EST | 2023-02-17 | 17.00 | 15.00 | 17.10 | +2.07 | +13.86% | 218 | 24,307 | 47.34% |
| AAPL230224C00130000 | 2023-01-27 12:34PM EST | 2023-02-24 | 17.55 | 16.65 | 17.15 | +2.85 | +19.39% | 91 | 351 | 41.31% |
| AAPL230303C00130000 | 2023-01-27 1:32PM EST | 2023-03-03 | 17.69 | 15.95 | 17.60 | +3.89 | +28.19% | 2 | 111 | 41.13% |
| AAPL230317C00130000 | 2023-01-27 3:58PM EST | 2023-03-17 | 18.09 | 17.20 | 18.10 | +1.79 | +10.98% | 482 | 59,426 | 38.31% |
| AAPL230421C00130000 | 2023-01-27 3:59PM EST | 2023-04-21 | 19.60 | 18.55 | 19.80 | +1.80 | +10.11% | 80 | 9,383 | 37.62% |
| AAPL230519C00130000 | 2023-01-27 3:53PM EST | 2023-05-19 | 21.30 | 19.85 | 21.15 | +2.13 | +11.11% | 30 | 5,822 | 37.88% |
| AAPL230616C00130000 | 2023-01-27 3:48PM EST | 2023-06-16 | 22.33 | 20.80 | 22.10 | +2.11 | +10.44% | 625 | 12,085 | 37.09% |
| AAPL230721C00130000 | 2023-01-27 3:45PM EST | 2023-07-21 | 23.71 | 22.30 | 23.35 | +2.71 | +12.90% | 41 | 1,608 | 36.87% |
| AAPL230818C00130000 | 2023-01-26 11:33AM EST | 2023-08-18 | 21.48 | 23.90 | 24.40 | 0.00 | - | 2 | 53 | 37.07% |
| AAPL230915C00130000 | 2023-01-27 3:39PM EST | 2023-09-15 | 25.71 | 24.65 | 25.30 | +3.11 | +13.76% | 9 | 2,410 | 37.00% |
| AAPL231020C00130000 | 2023-01-27 11:31AM EST | 2023-10-20 | 25.60 | 25.50 | 26.55 | +1.48 | +6.14% | 7 | 225 | 37.37% |
| AAPL231215C00130000 | 2023-01-27 3:56PM EST | 2023-12-15 | 27.72 | 26.35 | 28.00 | +1.80 | +6.94% | 2 | 692 | 36.98% |
| AAPL240119C00130000 | 2023-01-27 3:59PM EST | 2024-01-19 | 28.47 | 28.15 | 28.95 | +1.48 | +5.48% | 200 | 10,454 | 36.99% |
| AAPL240315C00130000 | 2023-01-27 3:27PM EST | 2024-03-15 | 30.80 | 28.90 | 30.45 | +2.50 | +8.83% | 62 | 392 | 37.13% |
| AAPL240621C00130000 | 2023-01-27 3:36PM EST | 2024-06-21 | 33.35 | 31.70 | 33.30 | +2.74 | +8.95% | 10 | 5,314 | 38.03% |
| AAPL240920C00130000 | 2023-01-27 11:10AM EST | 2024-09-20 | 33.83 | 33.10 | 35.95 | +1.13 | +3.46% | 4 | 2 | 39.01% |
| AAPL250117C00130000 | 2023-01-27 3:55PM EST | 2025-01-17 | 37.25 | 35.00 | 37.10 | +2.20 | +6.28% | 166 | 11,976 | 37.22% |
| AAPL250620C00130000 | 2023-01-27 3:57PM EST | 2025-06-20 | 39.40 | 38.50 | 39.55 | +1.12 | +2.93% | 117 | 1,035 | 36.84% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00130000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.18 | 0.16 | 0.18 | -0.15 | -45.45% | 5,335 | 9,214 | 52.93% |
| AAPL230210P00130000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.41 | 0.37 | 0.48 | -0.17 | -29.31% | 1,830 | 3,848 | 45.31% |
| AAPL230217P00130000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.64 | 0.57 | 0.65 | -0.20 | -23.81% | 8,272 | 53,345 | 39.60% |
| AAPL230224P00130000 | 2023-01-27 3:47PM EST | 2023-02-24 | 0.77 | 0.81 | 1.00 | -0.29 | -27.36% | 280 | 2,591 | 38.72% |
| AAPL230303P00130000 | 2023-01-27 3:59PM EST | 2023-03-03 | 1.05 | 0.94 | 1.10 | -0.25 | -19.23% | 615 | 1,289 | 35.60% |
| AAPL230317P00130000 | 2023-01-27 3:59PM EST | 2023-03-17 | 1.57 | 1.46 | 1.60 | -0.23 | -12.78% | 7,717 | 66,831 | 34.08% |
| AAPL230421P00130000 | 2023-01-27 3:58PM EST | 2023-04-21 | 2.55 | 2.40 | 2.71 | -0.23 | -8.27% | 1,580 | 28,267 | 31.97% |
| AAPL230519P00130000 | 2023-01-27 3:48PM EST | 2023-05-19 | 3.45 | 3.55 | 3.65 | -0.40 | -10.39% | 16,361 | 61,596 | 31.65% |
| AAPL230616P00130000 | 2023-01-27 3:53PM EST | 2023-06-16 | 4.15 | 4.15 | 4.30 | -0.35 | -7.78% | 1,494 | 75,218 | 30.64% |
| AAPL230721P00130000 | 2023-01-27 3:54PM EST | 2023-07-21 | 4.76 | 4.75 | 4.90 | -0.39 | -7.57% | 139 | 4,871 | 29.28% |
| AAPL230818P00130000 | 2023-01-27 1:35PM EST | 2023-08-18 | 5.35 | 5.25 | 5.65 | -0.90 | -14.40% | 6 | 1,728 | 29.32% |
| AAPL230915P00130000 | 2023-01-27 3:54PM EST | 2023-09-15 | 5.84 | 5.65 | 6.20 | -0.61 | -9.46% | 120 | 9,312 | 28.93% |
| AAPL231020P00130000 | 2023-01-27 11:46AM EST | 2023-10-20 | 6.30 | 6.15 | 6.55 | -1.10 | -14.86% | 166 | 1,611 | 27.80% |
| AAPL231215P00130000 | 2023-01-27 3:42PM EST | 2023-12-15 | 7.12 | 7.05 | 7.75 | -1.08 | -13.17% | 35 | 2,130 | 27.88% |
| AAPL240119P00130000 | 2023-01-27 3:44PM EST | 2024-01-19 | 7.60 | 7.45 | 8.10 | -0.70 | -8.43% | 224 | 23,977 | 27.19% |
| AAPL240315P00130000 | 2023-01-27 3:15PM EST | 2024-03-15 | 8.30 | 8.15 | 8.70 | -1.31 | -13.63% | 2 | 858 | 26.41% |
| AAPL240621P00130000 | 2023-01-27 3:51PM EST | 2024-06-21 | 9.25 | 8.65 | 10.35 | -1.17 | -11.23% | 41 | 7,982 | 26.51% |
| AAPL240920P00130000 | 2023-01-27 2:38PM EST | 2024-09-20 | 10.56 | 9.40 | 11.55 | -3.19 | -23.20% | 2 | 44 | 26.26% |
| AAPL250117P00130000 | 2023-01-27 2:46PM EST | 2025-01-17 | 11.74 | 10.50 | 13.55 | -1.41 | -10.72% | 494 | 17,482 | 26.77% |
| AAPL250620P00130000 | 2023-01-27 1:36PM EST | 2025-06-20 | 13.22 | 12.60 | 13.80 | -1.28 | -8.83% | 65 | 706 | 24.62% |
© 2023 Yahoo. All rights reserved.
