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
23,006.54 -56.98 (-0.25%) 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:135.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00135000 | 2023-01-27 3:59PM EST | 2023-02-03 | 11.45 | 11.15 | 12.10 | +1.60 | +16.24% | 1,237 | 3,973 | 55.57% |
| AAPL230210C00135000 | 2023-01-27 3:56PM EST | 2023-02-10 | 12.20 | 11.25 | 12.10 | +1.90 | +18.45% | 262 | 1,153 | 45.14% |
| AAPL230217C00135000 | 2023-01-27 3:59PM EST | 2023-02-17 | 12.30 | 11.70 | 12.40 | +1.65 | +15.49% | 1,689 | 41,507 | 39.75% |
| AAPL230224C00135000 | 2023-01-27 3:58PM EST | 2023-02-24 | 12.60 | 12.40 | 12.80 | +1.65 | +15.07% | 727 | 1,384 | 37.82% |
| AAPL230303C00135000 | 2023-01-27 3:53PM EST | 2023-03-03 | 13.29 | 12.85 | 13.25 | +2.64 | +24.79% | 198 | 201 | 37.11% |
| AAPL230317C00135000 | 2023-01-27 3:57PM EST | 2023-03-17 | 14.09 | 13.15 | 14.00 | +1.91 | +15.68% | 1,809 | 16,203 | 35.78% |
| AAPL230421C00135000 | 2023-01-27 3:59PM EST | 2023-04-21 | 15.70 | 14.80 | 15.80 | +1.60 | +11.35% | 758 | 8,768 | 34.99% |
| AAPL230519C00135000 | 2023-01-27 3:56PM EST | 2023-05-19 | 17.35 | 17.05 | 17.35 | +1.75 | +11.22% | 257 | 10,373 | 35.77% |
| AAPL230616C00135000 | 2023-01-27 3:51PM EST | 2023-06-16 | 18.80 | 18.10 | 18.50 | +2.40 | +14.63% | 304 | 6,063 | 35.55% |
| AAPL230721C00135000 | 2023-01-27 3:31PM EST | 2023-07-21 | 20.26 | 18.35 | 20.50 | +2.46 | +13.82% | 20 | 2,419 | 37.27% |
| AAPL230818C00135000 | 2023-01-27 1:42PM EST | 2023-08-18 | 20.75 | 20.35 | 20.70 | +3.93 | +23.37% | 4 | 685 | 35.10% |
| AAPL230915C00135000 | 2023-01-27 3:57PM EST | 2023-09-15 | 21.60 | 21.20 | 21.65 | +1.60 | +8.00% | 510 | 3,626 | 35.14% |
| AAPL231020C00135000 | 2023-01-27 3:44PM EST | 2023-10-20 | 23.20 | 21.30 | 23.05 | +2.54 | +12.29% | 12 | 264 | 35.81% |
| AAPL231215C00135000 | 2023-01-27 3:12PM EST | 2023-12-15 | 25.07 | 22.85 | 24.70 | +2.43 | +10.73% | 9 | 2,080 | 35.82% |
| AAPL240119C00135000 | 2023-01-27 3:53PM EST | 2024-01-19 | 25.53 | 25.00 | 25.55 | +2.02 | +8.59% | 137 | 10,090 | 35.61% |
| AAPL240315C00135000 | 2023-01-27 3:39PM EST | 2024-03-15 | 27.80 | 26.30 | 27.50 | +2.55 | +10.10% | 9 | 190 | 36.51% |
| AAPL240621C00135000 | 2023-01-27 3:34PM EST | 2024-06-21 | 30.20 | 28.55 | 29.85 | +2.45 | +8.83% | 52 | 5,443 | 36.50% |
| AAPL240920C00135000 | 2023-01-27 2:00PM EST | 2024-09-20 | 31.75 | 30.20 | 32.80 | +2.10 | +7.08% | 38 | 2 | 37.90% |
| AAPL250117C00135000 | 2023-01-27 3:54PM EST | 2025-01-17 | 34.23 | 33.60 | 34.75 | +1.73 | +5.32% | 592 | 10,576 | 37.21% |
| AAPL250620C00135000 | 2023-01-27 3:47PM EST | 2025-06-20 | 37.08 | 35.65 | 37.65 | +1.97 | +5.61% | 33 | 182 | 37.29% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00135000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.47 | 0.46 | 0.47 | -0.34 | -41.98% | 6,754 | 23,969 | 49.41% |
| AAPL230210P00135000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.86 | 0.75 | 0.90 | -0.37 | -30.08% | 1,343 | 2,323 | 41.09% |
| AAPL230217P00135000 | 2023-01-27 3:59PM EST | 2023-02-17 | 1.25 | 1.15 | 1.26 | -0.37 | -22.84% | 6,156 | 42,677 | 37.43% |
| AAPL230224P00135000 | 2023-01-27 3:59PM EST | 2023-02-24 | 1.51 | 1.48 | 1.66 | -0.47 | -23.74% | 655 | 1,075 | 35.96% |
| AAPL230303P00135000 | 2023-01-27 3:57PM EST | 2023-03-03 | 1.79 | 1.64 | 1.99 | -0.41 | -18.64% | 462 | 751 | 34.63% |
| AAPL230317P00135000 | 2023-01-27 3:59PM EST | 2023-03-17 | 2.29 | 2.20 | 2.49 | -0.56 | -19.65% | 9,600 | 29,195 | 32.30% |
| AAPL230421P00135000 | 2023-01-27 3:59PM EST | 2023-04-21 | 3.60 | 3.55 | 3.65 | -0.35 | -8.86% | 2,375 | 44,605 | 29.79% |
| AAPL230519P00135000 | 2023-01-27 3:43PM EST | 2023-05-19 | 4.70 | 4.75 | 5.05 | -0.55 | -10.48% | 602 | 42,243 | 30.91% |
| AAPL230616P00135000 | 2023-01-27 3:59PM EST | 2023-06-16 | 5.50 | 5.35 | 5.55 | -0.33 | -5.66% | 3,000 | 35,934 | 29.23% |
| AAPL230721P00135000 | 2023-01-27 3:51PM EST | 2023-07-21 | 5.96 | 6.05 | 6.40 | -0.75 | -11.18% | 265 | 3,574 | 28.53% |
| AAPL230818P00135000 | 2023-01-27 1:36PM EST | 2023-08-18 | 6.65 | 6.70 | 7.20 | -1.06 | -13.75% | 66 | 307 | 28.56% |
| AAPL230915P00135000 | 2023-01-27 3:57PM EST | 2023-09-15 | 7.30 | 7.00 | 7.45 | -0.60 | -7.59% | 463 | 8,675 | 27.37% |
| AAPL231020P00135000 | 2023-01-27 2:55PM EST | 2023-10-20 | 7.55 | 7.55 | 8.05 | -1.10 | -12.72% | 12 | 1,097 | 26.84% |
| AAPL231215P00135000 | 2023-01-27 1:46PM EST | 2023-12-15 | 8.60 | 7.65 | 9.25 | -0.95 | -9.95% | 15 | 1,597 | 26.82% |
| AAPL240119P00135000 | 2023-01-27 3:30PM EST | 2024-01-19 | 8.95 | 9.10 | 9.50 | -1.00 | -10.05% | 513 | 18,232 | 25.94% |
| AAPL240315P00135000 | 2023-01-27 2:54PM EST | 2024-03-15 | 9.80 | 9.75 | 10.30 | -1.18 | -10.75% | 58 | 795 | 25.53% |
| AAPL240621P00135000 | 2023-01-27 3:32PM EST | 2024-06-21 | 11.00 | 11.30 | 11.40 | -1.10 | -9.09% | 31 | 6,477 | 24.70% |
| AAPL240920P00135000 | 2023-01-27 11:09AM EST | 2024-09-20 | 12.70 | 11.00 | 13.35 | -0.80 | -5.93% | 2 | 11 | 25.59% |
| AAPL250117P00135000 | 2023-01-27 2:32PM EST | 2025-01-17 | 13.50 | 12.50 | 13.90 | -1.10 | -7.53% | 30 | 14,087 | 24.11% |
| AAPL250620P00135000 | 2023-01-27 9:40AM EST | 2025-06-20 | 15.60 | 14.40 | 16.70 | -0.75 | -4.59% | 2 | 76 | 25.25% |
© 2023 Yahoo. All rights reserved.
