Singapore markets close in 4 hours 32 minutes
Straits Times Index
3,390.11 +5.82 (+0.17%) Nikkei
27,709.34 +199.88 (+0.73%) Hang Seng
21,160.25 -500.22 (-2.31%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,911.81 -429.64 (-1.84%) CMC Crypto 200
525.58 -11.27 (-2.10%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00155000 | 2023-02-03 3:59PM EST | 2023-02-10 | 2.43 | 2.41 | 2.45 | -0.05 | -2.02% | 91,159 | 11,796 | 37.26% |
| AAPL230217C00155000 | 2023-02-03 3:59PM EST | 2023-02-17 | 3.49 | 3.45 | 3.55 | +0.69 | +24.64% | 22,587 | 46,662 | 33.91% |
| AAPL230224C00155000 | 2023-02-03 3:59PM EST | 2023-02-24 | 4.00 | 3.95 | 4.05 | +1.07 | +36.52% | 4,332 | 4,383 | 30.49% |
| AAPL230303C00155000 | 2023-02-03 3:59PM EST | 2023-03-03 | 4.70 | 4.55 | 4.70 | +1.15 | +32.39% | 2,880 | 1,718 | 30.02% |
| AAPL230310C00155000 | 2023-02-03 3:58PM EST | 2023-03-10 | 5.25 | 5.15 | 5.30 | +1.45 | +38.16% | 1,600 | 1,063 | 29.88% |
| AAPL230317C00155000 | 2023-02-03 3:59PM EST | 2023-03-17 | 5.80 | 5.75 | 5.85 | +1.40 | +31.82% | 8,124 | 37,764 | 29.83% |
| AAPL230324C00155000 | 2023-02-03 3:53PM EST | 2023-03-24 | 6.35 | 6.05 | 6.55 | +6.35 | - | 624 | 215 | 30.69% |
| AAPL230421C00155000 | 2023-02-03 3:59PM EST | 2023-04-21 | 8.05 | 8.00 | 8.10 | +1.95 | +31.97% | 8,523 | 29,492 | 29.85% |
| AAPL230519C00155000 | 2023-02-03 3:59PM EST | 2023-05-19 | 10.07 | 9.90 | 10.05 | +2.23 | +28.44% | 1,801 | 8,017 | 31.43% |
| AAPL230616C00155000 | 2023-02-03 3:47PM EST | 2023-06-16 | 11.30 | 11.15 | 11.40 | +2.45 | +27.68% | 2,968 | 21,497 | 31.53% |
| AAPL230721C00155000 | 2023-02-03 3:55PM EST | 2023-07-21 | 12.76 | 12.50 | 12.70 | +2.71 | +26.97% | 301 | 3,352 | 31.15% |
| AAPL230818C00155000 | 2023-02-03 3:49PM EST | 2023-08-18 | 13.86 | 13.80 | 14.15 | +2.36 | +20.52% | 274 | 823 | 32.06% |
| AAPL230915C00155000 | 2023-02-03 3:55PM EST | 2023-09-15 | 15.18 | 14.70 | 15.15 | +2.88 | +23.41% | 493 | 4,958 | 32.06% |
| AAPL231020C00155000 | 2023-02-03 3:38PM EST | 2023-10-20 | 16.35 | 15.75 | 16.40 | +3.18 | +24.15% | 245 | 2,751 | 32.23% |
| AAPL231215C00155000 | 2023-02-03 3:58PM EST | 2023-12-15 | 18.38 | 17.95 | 18.45 | +2.99 | +19.43% | 589 | 804 | 32.82% |
| AAPL240119C00155000 | 2023-02-03 3:54PM EST | 2024-01-19 | 19.62 | 19.05 | 19.65 | +3.22 | +19.63% | 356 | 10,343 | 33.14% |
| AAPL240315C00155000 | 2023-02-03 2:42PM EST | 2024-03-15 | 21.90 | 21.00 | 21.65 | +4.19 | +23.66% | 54 | 770 | 33.88% |
| AAPL240621C00155000 | 2023-02-03 3:56PM EST | 2024-06-21 | 24.41 | 23.60 | 24.45 | +3.37 | +16.02% | 295 | 3,307 | 34.33% |
| AAPL240920C00155000 | 2023-02-03 3:17PM EST | 2024-09-20 | 26.75 | 25.70 | 26.90 | +4.09 | +18.05% | 27 | 65 | 34.77% |
| AAPL250117C00155000 | 2023-02-03 3:46PM EST | 2025-01-17 | 29.60 | 28.80 | 29.80 | +3.30 | +12.55% | 411 | 4,691 | 35.19% |
| AAPL250620C00155000 | 2023-02-03 3:48PM EST | 2025-06-20 | 32.50 | 31.65 | 33.45 | +3.59 | +12.42% | 30 | 1,153 | 35.87% |
| AAPL251219C00155000 | 2023-02-03 1:41PM EST | 2025-12-19 | 36.04 | 35.00 | 37.00 | +3.79 | +11.75% | 63 | 25 | 36.15% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00155000 | 2023-02-03 4:00PM EST | 2023-02-10 | 2.97 | 2.95 | 3.00 | -3.77 | -55.93% | 43,451 | 353 | 37.96% |
| AAPL230217P00155000 | 2023-02-03 3:59PM EST | 2023-02-17 | 3.90 | 3.90 | 4.00 | -3.20 | -45.07% | 14,333 | 15,433 | 33.46% |
| AAPL230224P00155000 | 2023-02-03 3:59PM EST | 2023-02-24 | 4.35 | 4.30 | 4.40 | -3.05 | -41.22% | 2,725 | 474 | 29.44% |
| AAPL230303P00155000 | 2023-02-03 3:59PM EST | 2023-03-03 | 4.86 | 4.80 | 4.90 | -3.59 | -42.49% | 2,271 | 181 | 28.21% |
| AAPL230310P00155000 | 2023-02-03 3:55PM EST | 2023-03-10 | 5.20 | 5.20 | 5.35 | -3.17 | -37.87% | 688 | 363 | 27.47% |
| AAPL230317P00155000 | 2023-02-03 3:59PM EST | 2023-03-17 | 5.71 | 5.70 | 5.80 | -2.77 | -32.67% | 13,808 | 19,480 | 27.15% |
| AAPL230324P00155000 | 2023-02-03 3:46PM EST | 2023-03-24 | 6.08 | 5.75 | 6.30 | +6.08 | - | 124 | 3 | 27.31% |
| AAPL230421P00155000 | 2023-02-03 3:59PM EST | 2023-04-21 | 7.33 | 7.30 | 7.45 | -2.17 | -22.84% | 2,663 | 6,211 | 25.74% |
| AAPL230519P00155000 | 2023-02-03 3:59PM EST | 2023-05-19 | 8.82 | 8.80 | 8.95 | -1.88 | -17.57% | 930 | 3,025 | 26.55% |
| AAPL230616P00155000 | 2023-02-03 3:59PM EST | 2023-06-16 | 9.75 | 9.65 | 9.80 | -1.70 | -14.85% | 2,734 | 11,635 | 25.85% |
| AAPL230721P00155000 | 2023-02-03 3:59PM EST | 2023-07-21 | 10.35 | 10.30 | 10.65 | -1.65 | -13.75% | 507 | 1,661 | 25.01% |
| AAPL230818P00155000 | 2023-02-03 3:42PM EST | 2023-08-18 | 11.13 | 11.15 | 11.60 | -2.37 | -17.56% | 184 | 29 | 25.26% |
| AAPL230915P00155000 | 2023-02-03 3:41PM EST | 2023-09-15 | 11.71 | 11.70 | 12.15 | -2.44 | -17.24% | 158 | 3,339 | 24.76% |
| AAPL231020P00155000 | 2023-02-03 3:37PM EST | 2023-10-20 | 12.40 | 12.30 | 12.90 | -1.35 | -9.82% | 117 | 854 | 24.47% |
| AAPL231215P00155000 | 2023-02-03 3:49PM EST | 2023-12-15 | 13.75 | 13.50 | 14.15 | -1.85 | -11.86% | 163 | 144 | 24.38% |
| AAPL240119P00155000 | 2023-02-03 3:33PM EST | 2024-01-19 | 14.10 | 14.00 | 14.35 | -2.20 | -13.50% | 797 | 6,743 | 23.45% |
| AAPL240315P00155000 | 2023-02-03 10:07AM EST | 2024-03-15 | 15.20 | 15.05 | 15.35 | -1.49 | -8.93% | 3 | 720 | 23.32% |
| AAPL240621P00155000 | 2023-02-03 1:38PM EST | 2024-06-21 | 16.45 | 16.45 | 16.80 | -1.90 | -10.35% | 178 | 1,988 | 22.94% |
| AAPL240920P00155000 | 2023-02-03 10:02AM EST | 2024-09-20 | 18.40 | 17.15 | 18.00 | -0.94 | -4.86% | 2 | 4 | 22.65% |
| AAPL250117P00155000 | 2023-02-03 2:35PM EST | 2025-01-17 | 19.20 | 18.90 | 19.30 | -1.25 | -6.11% | 1,012 | 3,737 | 22.20% |
| AAPL250620P00155000 | 2023-02-03 11:17AM EST | 2025-06-20 | 20.10 | 20.00 | 21.45 | -1.62 | -7.46% | 150 | 623 | 22.43% |
| AAPL251219P00155000 | 2023-02-03 12:57PM EST | 2025-12-19 | 22.01 | 20.80 | 24.10 | -2.89 | -11.61% | 3 | 227 | 22.97% |
© 2023 Yahoo. All rights reserved.
