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
22,996.61 -93.94 (-0.41%) 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:145.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00145000 | 2023-01-27 3:59PM EST | 2023-02-03 | 4.00 | 3.90 | 4.05 | +0.85 | +26.98% | 21,019 | 14,933 | 47.93% |
| AAPL230210C00145000 | 2023-01-27 3:59PM EST | 2023-02-10 | 4.60 | 4.40 | 4.70 | +1.00 | +27.78% | 3,205 | 3,884 | 38.53% |
| AAPL230217C00145000 | 2023-01-27 3:59PM EST | 2023-02-17 | 5.20 | 5.15 | 5.25 | +1.04 | +25.00% | 6,499 | 36,673 | 35.13% |
| AAPL230224C00145000 | 2023-01-27 3:57PM EST | 2023-02-24 | 5.73 | 5.50 | 5.75 | +1.18 | +25.93% | 573 | 1,361 | 33.41% |
| AAPL230303C00145000 | 2023-01-27 3:59PM EST | 2023-03-03 | 6.06 | 5.95 | 6.20 | +1.06 | +21.20% | 817 | 3,269 | 32.32% |
| AAPL230317C00145000 | 2023-01-27 3:59PM EST | 2023-03-17 | 7.06 | 7.00 | 7.10 | +1.15 | +19.46% | 22,428 | 24,031 | 31.49% |
| AAPL230421C00145000 | 2023-01-27 3:59PM EST | 2023-04-21 | 9.00 | 8.60 | 9.10 | +1.25 | +16.13% | 1,745 | 11,064 | 31.20% |
| AAPL230519C00145000 | 2023-01-27 3:58PM EST | 2023-05-19 | 10.76 | 9.85 | 10.90 | +1.56 | +16.96% | 1,034 | 10,069 | 32.62% |
| AAPL230616C00145000 | 2023-01-27 3:55PM EST | 2023-06-16 | 12.20 | 11.65 | 12.70 | +1.72 | +16.41% | 478 | 19,268 | 34.20% |
| AAPL230721C00145000 | 2023-01-27 3:52PM EST | 2023-07-21 | 13.58 | 13.00 | 13.30 | +1.99 | +17.17% | 2,074 | 2,741 | 32.08% |
| AAPL230818C00145000 | 2023-01-27 3:53PM EST | 2023-08-18 | 14.63 | 14.00 | 15.25 | +2.24 | +18.08% | 56 | 227 | 34.32% |
| AAPL230915C00145000 | 2023-01-27 3:38PM EST | 2023-09-15 | 15.89 | 14.20 | 15.50 | +2.14 | +15.56% | 772 | 12,394 | 32.71% |
| AAPL231020C00145000 | 2023-01-27 3:50PM EST | 2023-10-20 | 17.31 | 15.95 | 16.65 | +2.40 | +16.10% | 73 | 1,500 | 32.82% |
| AAPL231215C00145000 | 2023-01-27 3:56PM EST | 2023-12-15 | 18.26 | 17.65 | 18.70 | +1.26 | +7.41% | 89 | 2,536 | 33.63% |
| AAPL240119C00145000 | 2023-01-27 3:55PM EST | 2024-01-19 | 19.45 | 19.00 | 19.45 | +1.71 | +9.64% | 1,186 | 12,476 | 33.26% |
| AAPL240315C00145000 | 2023-01-27 1:18PM EST | 2024-03-15 | 20.80 | 19.30 | 21.05 | +1.40 | +7.22% | 7 | 663 | 33.55% |
| AAPL240621C00145000 | 2023-01-27 2:27PM EST | 2024-06-21 | 23.94 | 22.80 | 23.60 | +1.84 | +8.33% | 32 | 2,903 | 33.94% |
| AAPL240920C00145000 | 2023-01-27 2:59PM EST | 2024-09-20 | 26.66 | 24.40 | 26.80 | +1.91 | +7.72% | 15 | 12 | 35.66% |
| AAPL250117C00145000 | 2023-01-27 3:58PM EST | 2025-01-17 | 28.35 | 27.50 | 28.90 | +1.10 | +4.04% | 55 | 5,209 | 35.23% |
| AAPL250620C00145000 | 2023-01-27 3:27PM EST | 2025-06-20 | 31.40 | 29.20 | 32.25 | +1.00 | +3.29% | 91 | 394 | 35.83% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00145000 | 2023-01-27 3:59PM EST | 2023-02-03 | 2.91 | 2.91 | 3.00 | -1.09 | -27.25% | 5,805 | 1,339 | 46.31% |
| AAPL230210P00145000 | 2023-01-27 3:59PM EST | 2023-02-10 | 3.59 | 3.15 | 3.65 | -1.26 | -25.98% | 1,066 | 233 | 37.43% |
| AAPL230217P00145000 | 2023-01-27 3:59PM EST | 2023-02-17 | 4.15 | 4.10 | 4.20 | -0.95 | -18.63% | 4,372 | 21,378 | 34.24% |
| AAPL230224P00145000 | 2023-01-27 3:58PM EST | 2023-02-24 | 4.50 | 4.40 | 4.55 | -1.28 | -22.15% | 448 | 438 | 31.70% |
| AAPL230303P00145000 | 2023-01-27 3:59PM EST | 2023-03-03 | 4.81 | 4.75 | 4.90 | -1.20 | -19.97% | 385 | 365 | 30.24% |
| AAPL230317P00145000 | 2023-01-27 3:59PM EST | 2023-03-17 | 5.60 | 5.55 | 5.85 | -0.80 | -12.50% | 22,453 | 16,235 | 29.98% |
| AAPL230421P00145000 | 2023-01-27 3:59PM EST | 2023-04-21 | 6.95 | 6.45 | 6.95 | -0.70 | -9.15% | 2,073 | 10,261 | 26.78% |
| AAPL230519P00145000 | 2023-01-27 3:59PM EST | 2023-05-19 | 8.22 | 8.20 | 8.30 | -0.88 | -9.67% | 1,678 | 9,384 | 27.40% |
| AAPL230616P00145000 | 2023-01-27 3:58PM EST | 2023-06-16 | 8.94 | 8.90 | 9.05 | -0.63 | -6.58% | 723 | 21,764 | 26.59% |
| AAPL230721P00145000 | 2023-01-27 3:56PM EST | 2023-07-21 | 9.60 | 9.60 | 9.80 | -0.85 | -8.13% | 402 | 3,126 | 25.64% |
| AAPL230818P00145000 | 2023-01-27 3:45PM EST | 2023-08-18 | 10.20 | 10.05 | 10.60 | -1.13 | -9.97% | 235 | 302 | 25.67% |
| AAPL230915P00145000 | 2023-01-27 3:43PM EST | 2023-09-15 | 10.65 | 10.45 | 11.10 | -1.15 | -9.75% | 583 | 14,210 | 25.14% |
| AAPL231020P00145000 | 2023-01-27 3:56PM EST | 2023-10-20 | 11.45 | 11.40 | 11.85 | -1.15 | -9.13% | 3,035 | 1,118 | 24.95% |
| AAPL231215P00145000 | 2023-01-27 3:56PM EST | 2023-12-15 | 12.43 | 12.05 | 13.00 | -1.20 | -8.80% | 137 | 1,320 | 24.80% |
| AAPL240119P00145000 | 2023-01-27 3:55PM EST | 2024-01-19 | 13.00 | 12.75 | 13.35 | -0.70 | -5.11% | 830 | 17,630 | 24.17% |
| AAPL240315P00145000 | 2023-01-27 2:54PM EST | 2024-03-15 | 13.45 | 12.60 | 14.75 | -1.49 | -9.97% | 96 | 731 | 24.76% |
| AAPL240621P00145000 | 2023-01-27 3:33PM EST | 2024-06-21 | 14.71 | 13.70 | 15.30 | -1.84 | -11.12% | 22 | 6,401 | 23.06% |
| AAPL250117P00145000 | 2023-01-27 3:33PM EST | 2025-01-17 | 17.07 | 16.00 | 18.25 | -1.88 | -9.92% | 36 | 6,016 | 23.08% |
| AAPL250620P00145000 | 2023-01-27 11:38AM EST | 2025-06-20 | 19.20 | 18.35 | 19.60 | -1.40 | -6.80% | 44 | 163 | 22.47% |
© 2023 Yahoo. All rights reserved.
