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
22,999.14 -79.89 (-0.35%) 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:150.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00150000 | 2023-01-27 3:59PM EST | 2023-02-03 | 1.67 | 1.62 | 1.70 | +0.53 | +46.49% | 27,321 | 24,734 | 40.97% |
| AAPL230210C00150000 | 2023-01-27 3:59PM EST | 2023-02-10 | 2.26 | 2.21 | 2.56 | +0.66 | +41.25% | 4,672 | 4,504 | 37.13% |
| AAPL230217C00150000 | 2023-01-27 3:59PM EST | 2023-02-17 | 2.78 | 2.59 | 2.85 | +0.74 | +36.27% | 12,762 | 52,009 | 32.51% |
| AAPL230224C00150000 | 2023-01-27 3:59PM EST | 2023-02-24 | 3.13 | 3.00 | 3.25 | +0.73 | +30.42% | 765 | 6,770 | 30.74% |
| AAPL230303C00150000 | 2023-01-27 3:59PM EST | 2023-03-03 | 3.56 | 3.50 | 3.65 | +0.81 | +29.45% | 555 | 1,205 | 29.80% |
| AAPL230317C00150000 | 2023-01-27 3:59PM EST | 2023-03-17 | 4.50 | 4.45 | 4.55 | +0.95 | +26.76% | 11,581 | 69,241 | 29.51% |
| AAPL230421C00150000 | 2023-01-27 3:59PM EST | 2023-04-21 | 6.35 | 6.25 | 6.40 | +1.10 | +20.95% | 2,658 | 17,426 | 29.25% |
| AAPL230519C00150000 | 2023-01-27 3:59PM EST | 2023-05-19 | 8.02 | 8.00 | 8.15 | +1.12 | +16.23% | 1,721 | 9,627 | 30.78% |
| AAPL230616C00150000 | 2023-01-27 3:59PM EST | 2023-06-16 | 9.20 | 8.55 | 9.30 | +1.28 | +16.16% | 7,012 | 25,100 | 30.73% |
| AAPL230721C00150000 | 2023-01-27 3:52PM EST | 2023-07-21 | 10.75 | 9.75 | 10.55 | +1.79 | +19.98% | 661 | 2,962 | 30.59% |
| AAPL230818C00150000 | 2023-01-27 3:35PM EST | 2023-08-18 | 12.27 | 10.80 | 11.75 | +2.07 | +20.29% | 132 | 962 | 31.16% |
| AAPL230915C00150000 | 2023-01-27 3:57PM EST | 2023-09-15 | 12.65 | 12.25 | 12.75 | +1.31 | +11.55% | 291 | 10,322 | 31.37% |
| AAPL231020C00150000 | 2023-01-27 3:57PM EST | 2023-10-20 | 13.85 | 13.25 | 13.90 | +1.45 | +11.69% | 62 | 1,390 | 31.54% |
| AAPL231215C00150000 | 2023-01-27 3:56PM EST | 2023-12-15 | 15.83 | 14.95 | 15.75 | +1.65 | +11.64% | 194 | 5,242 | 32.06% |
| AAPL240119C00150000 | 2023-01-27 3:59PM EST | 2024-01-19 | 16.50 | 16.05 | 16.80 | +1.15 | +7.49% | 4,802 | 29,040 | 32.27% |
| AAPL240315C00150000 | 2023-01-27 3:44PM EST | 2024-03-15 | 18.65 | 17.40 | 18.65 | +1.54 | +9.00% | 43 | 610 | 33.00% |
| AAPL240621C00150000 | 2023-01-27 3:49PM EST | 2024-06-21 | 21.20 | 20.10 | 21.20 | +1.59 | +8.11% | 121 | 15,307 | 33.39% |
| AAPL240920C00150000 | 2023-01-27 2:40PM EST | 2024-09-20 | 23.95 | 22.05 | 24.55 | +2.10 | +9.61% | 31 | 366 | 35.29% |
| AAPL250117C00150000 | 2023-01-27 3:50PM EST | 2025-01-17 | 26.13 | 24.90 | 26.00 | +1.48 | +6.00% | 209 | 7,467 | 34.05% |
| AAPL250620C00150000 | 2023-01-27 2:34PM EST | 2025-06-20 | 29.30 | 26.70 | 29.55 | +1.25 | +4.46% | 118 | 777 | 34.92% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00150000 | 2023-01-27 3:59PM EST | 2023-02-03 | 5.70 | 5.55 | 5.75 | -1.72 | -23.18% | 1,751 | 5,249 | 40.70% |
| AAPL230210P00150000 | 2023-01-27 3:53PM EST | 2023-02-10 | 6.01 | 6.15 | 7.25 | -1.59 | -20.92% | 108 | 67 | 42.85% |
| AAPL230217P00150000 | 2023-01-27 3:58PM EST | 2023-02-17 | 6.75 | 5.85 | 6.90 | -1.25 | -15.62% | 758 | 21,959 | 32.36% |
| AAPL230224P00150000 | 2023-01-27 3:58PM EST | 2023-02-24 | 7.04 | 6.90 | 7.90 | -1.16 | -14.15% | 59 | 44 | 34.47% |
| AAPL230303P00150000 | 2023-01-27 2:53PM EST | 2023-03-03 | 6.73 | 6.50 | 8.20 | -2.15 | -24.21% | 86 | 312 | 32.54% |
| AAPL230317P00150000 | 2023-01-27 3:59PM EST | 2023-03-17 | 8.00 | 7.65 | 8.15 | -1.06 | -11.70% | 2,979 | 24,161 | 27.27% |
| AAPL230421P00150000 | 2023-01-27 3:59PM EST | 2023-04-21 | 9.30 | 9.20 | 9.40 | -0.90 | -8.82% | 323 | 12,480 | 25.39% |
| AAPL230519P00150000 | 2023-01-27 3:57PM EST | 2023-05-19 | 10.50 | 10.50 | 11.20 | -1.00 | -8.70% | 633 | 6,734 | 27.62% |
| AAPL230616P00150000 | 2023-01-27 3:56PM EST | 2023-06-16 | 11.15 | 10.70 | 11.40 | -1.55 | -12.20% | 1,413 | 27,784 | 25.26% |
| AAPL230721P00150000 | 2023-01-27 3:07PM EST | 2023-07-21 | 11.50 | 11.40 | 12.10 | -1.55 | -11.88% | 129 | 2,629 | 24.34% |
| AAPL230818P00150000 | 2023-01-27 11:31AM EST | 2023-08-18 | 12.81 | 12.15 | 13.35 | -0.94 | -6.84% | 25 | 120 | 25.49% |
| AAPL230915P00150000 | 2023-01-27 3:36PM EST | 2023-09-15 | 12.70 | 12.60 | 13.50 | -1.55 | -10.88% | 126 | 5,572 | 24.22% |
| AAPL231020P00150000 | 2023-01-27 12:29PM EST | 2023-10-20 | 13.51 | 12.55 | 13.95 | -1.34 | -9.02% | 72 | 89 | 23.48% |
| AAPL231215P00150000 | 2023-01-27 3:43PM EST | 2023-12-15 | 14.50 | 14.40 | 15.30 | -3.25 | -18.31% | 16 | 1,353 | 23.81% |
| AAPL240119P00150000 | 2023-01-27 3:59PM EST | 2024-01-19 | 15.65 | 15.00 | 15.90 | -0.75 | -4.57% | 973 | 25,519 | 23.66% |
| AAPL240315P00150000 | 2023-01-27 3:39PM EST | 2024-03-15 | 15.47 | 15.65 | 16.35 | -2.04 | -11.65% | 99 | 249 | 22.72% |
| AAPL240621P00150000 | 2023-01-27 2:54PM EST | 2024-06-21 | 16.95 | 16.90 | 18.15 | -1.55 | -8.38% | 103 | 3,799 | 23.04% |
| AAPL240920P00150000 | 2023-01-26 12:44PM EST | 2024-09-20 | 20.25 | 17.00 | 19.55 | 0.00 | - | 8 | 11 | 23.11% |
| AAPL250117P00150000 | 2023-01-27 3:37PM EST | 2025-01-17 | 19.23 | 18.95 | 20.45 | -1.82 | -8.65% | 319 | 4,012 | 22.22% |
| AAPL250620P00150000 | 2023-01-27 10:29AM EST | 2025-06-20 | 21.60 | 20.40 | 21.95 | -1.40 | -6.09% | 113 | 612 | 21.85% |
© 2023 Yahoo. All rights reserved.
