Singapore markets close in 5 hours 45 minutes
Straits Times Index
3,383.06 -2.87 (-0.08%) Nikkei
27,754.36 +60.71 (+0.22%) Hang Seng
21,430.61 +208.45 (+0.98%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,877.52 -36.58 (-0.16%) CMC Crypto 200
525.00 -0.13 (-0.03%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:140.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00140000 | 2023-02-06 3:49PM EST | 2023-02-10 | 11.90 | 11.55 | 12.20 | -2.70 | -18.49% | 334 | 3,017 | 61.33% |
| AAPL230217C00140000 | 2023-02-06 3:53PM EST | 2023-02-17 | 12.14 | 12.00 | 12.35 | -3.01 | -19.87% | 1,191 | 40,226 | 40.04% |
| AAPL230224C00140000 | 2023-02-06 3:49PM EST | 2023-02-24 | 12.15 | 12.25 | 12.75 | -3.32 | -21.46% | 45 | 2,718 | 36.77% |
| AAPL230303C00140000 | 2023-02-06 2:17PM EST | 2023-03-03 | 12.95 | 12.90 | 13.15 | -2.75 | -17.52% | 14 | 738 | 35.25% |
| AAPL230310C00140000 | 2023-02-06 2:39PM EST | 2023-03-10 | 13.51 | 13.35 | 13.70 | -2.34 | -14.76% | 36 | 155 | 35.61% |
| AAPL230317C00140000 | 2023-02-06 3:52PM EST | 2023-03-17 | 13.80 | 13.85 | 14.05 | -2.70 | -16.36% | 400 | 31,217 | 34.67% |
| AAPL230324C00140000 | 2023-02-06 2:46PM EST | 2023-03-24 | 14.47 | 14.20 | 14.60 | -3.05 | -17.41% | 104 | 30 | 35.28% |
| AAPL230421C00140000 | 2023-02-06 3:53PM EST | 2023-04-21 | 15.95 | 15.85 | 16.05 | -2.50 | -13.55% | 1,549 | 9,139 | 34.38% |
| AAPL230519C00140000 | 2023-02-06 3:37PM EST | 2023-05-19 | 17.45 | 17.60 | 17.80 | -2.64 | -13.14% | 161 | 7,314 | 35.66% |
| AAPL230616C00140000 | 2023-02-06 3:36PM EST | 2023-06-16 | 18.69 | 18.85 | 19.05 | -2.34 | -11.13% | 259 | 35,081 | 35.51% |
| AAPL230721C00140000 | 2023-02-06 3:38PM EST | 2023-07-21 | 19.98 | 20.15 | 20.40 | -2.45 | -10.92% | 126 | 2,426 | 35.22% |
| AAPL230818C00140000 | 2023-02-06 2:40PM EST | 2023-08-18 | 21.46 | 21.35 | 21.65 | -1.94 | -8.29% | 66 | 595 | 35.71% |
| AAPL230915C00140000 | 2023-02-06 3:34PM EST | 2023-09-15 | 22.00 | 22.20 | 22.55 | -3.05 | -12.18% | 19 | 4,720 | 35.47% |
| AAPL231020C00140000 | 2023-02-06 3:41PM EST | 2023-10-20 | 23.20 | 23.25 | 23.75 | -3.15 | -11.95% | 9 | 724 | 35.54% |
| AAPL231215C00140000 | 2023-02-06 2:55PM EST | 2023-12-15 | 25.55 | 25.45 | 26.00 | -2.55 | -9.07% | 2,572 | 3,439 | 36.57% |
| AAPL240119C00140000 | 2023-02-06 3:58PM EST | 2024-01-19 | 26.70 | 26.35 | 26.85 | -1.90 | -6.64% | 118 | 15,906 | 36.24% |
| AAPL240315C00140000 | 2023-02-06 2:43PM EST | 2024-03-15 | 28.50 | 27.95 | 28.55 | -2.10 | -6.86% | 57 | 675 | 36.52% |
| AAPL240621C00140000 | 2023-02-06 3:34PM EST | 2024-06-21 | 30.75 | 30.40 | 31.40 | -2.28 | -6.90% | 55 | 4,119 | 37.11% |
| AAPL240920C00140000 | 2023-02-06 3:43PM EST | 2024-09-20 | 33.14 | 33.05 | 33.70 | -2.36 | -6.65% | 9 | 17 | 37.38% |
| AAPL250117C00140000 | 2023-02-06 3:51PM EST | 2025-01-17 | 35.95 | 35.40 | 36.50 | -2.30 | -6.01% | 96 | 8,239 | 37.71% |
| AAPL250620C00140000 | 2023-02-06 3:53PM EST | 2025-06-20 | 38.90 | 37.95 | 39.50 | -1.95 | -4.77% | 2 | 457 | 37.71% |
| AAPL251219C00140000 | 2023-02-06 11:10AM EST | 2025-12-19 | 42.65 | 40.50 | 44.10 | -2.00 | -4.48% | 1 | 95 | 39.22% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00140000 | 2023-02-06 3:58PM EST | 2023-02-10 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 8,453 | 12,114 | 41.60% |
| AAPL230217P00140000 | 2023-02-06 3:59PM EST | 2023-02-17 | 0.44 | 0.43 | 0.46 | +0.04 | +10.00% | 5,405 | 60,734 | 36.77% |
| AAPL230224P00140000 | 2023-02-06 3:56PM EST | 2023-02-24 | 0.72 | 0.71 | 0.74 | +0.12 | +20.00% | 792 | 2,831 | 33.06% |
| AAPL230303P00140000 | 2023-02-06 3:57PM EST | 2023-03-03 | 1.06 | 1.04 | 1.08 | +0.21 | +24.71% | 1,190 | 1,854 | 31.85% |
| AAPL230310P00140000 | 2023-02-06 3:49PM EST | 2023-03-10 | 1.45 | 1.37 | 1.43 | +0.37 | +34.26% | 428 | 616 | 31.25% |
| AAPL230317P00140000 | 2023-02-06 3:59PM EST | 2023-03-17 | 1.76 | 1.73 | 1.77 | +0.36 | +25.71% | 5,865 | 40,717 | 30.84% |
| AAPL230324P00140000 | 2023-02-06 3:28PM EST | 2023-03-24 | 2.25 | 1.70 | 2.21 | +0.60 | +36.36% | 86 | 90 | 31.25% |
| AAPL230421P00140000 | 2023-02-06 3:59PM EST | 2023-04-21 | 3.10 | 3.05 | 3.15 | +0.51 | +19.69% | 3,124 | 40,104 | 29.13% |
| AAPL230519P00140000 | 2023-02-06 3:46PM EST | 2023-05-19 | 4.61 | 4.45 | 4.55 | +0.66 | +16.71% | 2,489 | 33,055 | 30.15% |
| AAPL230616P00140000 | 2023-02-06 3:54PM EST | 2023-06-16 | 5.30 | 5.25 | 5.35 | +0.70 | +15.22% | 1,073 | 40,112 | 29.30% |
| AAPL230721P00140000 | 2023-02-06 3:24PM EST | 2023-07-21 | 6.00 | 5.90 | 6.10 | +0.80 | +15.38% | 186 | 6,573 | 28.13% |
| AAPL230818P00140000 | 2023-02-06 2:26PM EST | 2023-08-18 | 6.52 | 6.70 | 7.10 | +0.37 | +6.02% | 29 | 1,060 | 28.60% |
| AAPL230915P00140000 | 2023-02-06 3:13PM EST | 2023-09-15 | 7.40 | 7.05 | 7.40 | +0.80 | +12.12% | 278 | 10,183 | 27.44% |
| AAPL231020P00140000 | 2023-02-06 1:42PM EST | 2023-10-20 | 7.85 | 7.80 | 8.00 | +0.70 | +9.79% | 115 | 560 | 26.83% |
| AAPL231215P00140000 | 2023-02-06 2:41PM EST | 2023-12-15 | 9.00 | 8.70 | 9.35 | +0.80 | +9.76% | 39 | 4,740 | 26.98% |
| AAPL240119P00140000 | 2023-02-06 3:59PM EST | 2024-01-19 | 9.52 | 9.40 | 9.80 | +0.72 | +8.18% | 653 | 24,897 | 26.43% |
| AAPL240315P00140000 | 2023-02-06 2:36PM EST | 2024-03-15 | 10.30 | 10.30 | 10.50 | +0.70 | +7.29% | 17 | 3,270 | 25.73% |
| AAPL240621P00140000 | 2023-02-06 1:20PM EST | 2024-06-21 | 11.53 | 11.65 | 12.15 | +0.53 | +4.82% | 6 | 7,070 | 25.63% |
| AAPL240920P00140000 | 2023-02-06 12:23PM EST | 2024-09-20 | 12.63 | 12.10 | 13.15 | +1.23 | +10.79% | 88 | 109 | 24.99% |
| AAPL250117P00140000 | 2023-02-06 2:56PM EST | 2025-01-17 | 14.25 | 13.95 | 14.35 | +0.85 | +6.34% | 106 | 13,767 | 24.35% |
| AAPL250620P00140000 | 2023-02-06 12:52PM EST | 2025-06-20 | 15.30 | 15.25 | 16.00 | +0.53 | +3.59% | 50 | 202 | 24.01% |
| AAPL251219P00140000 | 2023-02-06 3:57PM EST | 2025-12-19 | 17.00 | 15.45 | 17.20 | +1.00 | +6.25% | 27 | 74 | 23.09% |
© 2023 Yahoo. All rights reserved.
