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
22,998.10 -24.82 (-0.11%) 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:160.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00160000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.14 | 0.14 | 0.16 | +0.05 | +55.56% | 6,726 | 3,217 | 39.55% |
| AAPL230210C00160000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.33 | 0.31 | 0.39 | +0.13 | +65.00% | 8,676 | 1,163 | 34.03% |
| AAPL230217C00160000 | 2023-01-27 3:58PM EST | 2023-02-17 | 0.53 | 0.50 | 0.53 | +0.20 | +60.61% | 5,154 | 22,243 | 30.10% |
| AAPL230224C00160000 | 2023-01-27 3:59PM EST | 2023-02-24 | 0.67 | 0.65 | 0.70 | +0.26 | +63.41% | 455 | 1,336 | 28.20% |
| AAPL230303C00160000 | 2023-01-27 3:57PM EST | 2023-03-03 | 0.91 | 0.78 | 1.00 | +0.32 | +54.24% | 1,803 | 634 | 28.19% |
| AAPL230317C00160000 | 2023-01-27 3:59PM EST | 2023-03-17 | 1.39 | 1.24 | 1.42 | +0.44 | +46.32% | 4,586 | 25,070 | 26.91% |
| AAPL230421C00160000 | 2023-01-27 3:59PM EST | 2023-04-21 | 2.64 | 2.45 | 2.83 | +0.68 | +34.69% | 12,226 | 15,599 | 27.25% |
| AAPL230519C00160000 | 2023-01-27 3:57PM EST | 2023-05-19 | 4.14 | 4.00 | 4.15 | +0.93 | +28.97% | 1,060 | 6,405 | 28.41% |
| AAPL230616C00160000 | 2023-01-27 3:54PM EST | 2023-06-16 | 5.21 | 4.70 | 5.15 | +1.10 | +26.76% | 2,853 | 30,105 | 28.50% |
| AAPL230721C00160000 | 2023-01-27 3:59PM EST | 2023-07-21 | 6.20 | 5.70 | 6.30 | +1.00 | +19.23% | 4,313 | 4,364 | 28.58% |
| AAPL230818C00160000 | 2023-01-27 3:57PM EST | 2023-08-18 | 7.28 | 6.70 | 7.35 | +1.03 | +16.48% | 313 | 1,294 | 29.10% |
| AAPL230915C00160000 | 2023-01-27 3:41PM EST | 2023-09-15 | 8.50 | 7.75 | 8.20 | +1.65 | +24.09% | 212 | 9,741 | 29.19% |
| AAPL231020C00160000 | 2023-01-27 3:58PM EST | 2023-10-20 | 9.10 | 8.55 | 9.40 | +1.05 | +13.04% | 61 | 4,507 | 29.70% |
| AAPL231215C00160000 | 2023-01-27 3:50PM EST | 2023-12-15 | 11.24 | 10.20 | 11.20 | +1.56 | +16.12% | 31 | 6,005 | 30.36% |
| AAPL240119C00160000 | 2023-01-27 3:49PM EST | 2024-01-19 | 12.10 | 10.50 | 12.00 | +1.40 | +13.08% | 321 | 22,696 | 30.24% |
| AAPL240315C00160000 | 2023-01-27 3:14PM EST | 2024-03-15 | 14.05 | 13.15 | 13.65 | +1.85 | +15.16% | 526 | 1,927 | 30.81% |
| AAPL240621C00160000 | 2023-01-27 3:47PM EST | 2024-06-21 | 16.50 | 15.90 | 16.50 | +1.51 | +10.07% | 64 | 5,766 | 31.84% |
| AAPL250117C00160000 | 2023-01-27 3:58PM EST | 2025-01-17 | 21.65 | 20.85 | 21.60 | +1.80 | +9.07% | 836 | 6,587 | 33.04% |
| AAPL250620C00160000 | 2023-01-27 3:52PM EST | 2025-06-20 | 24.35 | 22.05 | 24.75 | +1.35 | +5.87% | 56 | 495 | 33.49% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00160000 | 2023-01-27 3:32PM EST | 2023-02-03 | 13.05 | 13.10 | 15.05 | -2.95 | -18.44% | 271 | 28 | 62.62% |
| AAPL230210P00160000 | 2023-01-27 12:36PM EST | 2023-02-10 | 13.65 | 13.20 | 15.60 | -2.90 | -17.52% | 3 | 3 | 51.73% |
| AAPL230217P00160000 | 2023-01-27 3:38PM EST | 2023-02-17 | 13.52 | 13.30 | 15.80 | -3.09 | -18.60% | 38 | 1,449 | 44.29% |
| AAPL230224P00160000 | 2023-01-27 3:43PM EST | 2023-02-24 | 13.90 | 14.40 | 15.80 | -3.50 | -20.11% | 1 | 10 | 38.36% |
| AAPL230317P00160000 | 2023-01-27 3:50PM EST | 2023-03-17 | 14.60 | 13.90 | 15.25 | -2.35 | -13.86% | 34 | 7,961 | 25.20% |
| AAPL230421P00160000 | 2023-01-27 2:27PM EST | 2023-04-21 | 15.10 | 14.65 | 16.00 | -2.45 | -13.96% | 30 | 4,445 | 23.13% |
| AAPL230519P00160000 | 2023-01-27 3:33PM EST | 2023-05-19 | 15.95 | 16.50 | 16.90 | -2.30 | -12.60% | 33 | 5,836 | 23.61% |
| AAPL230616P00160000 | 2023-01-27 3:32PM EST | 2023-06-16 | 16.40 | 16.10 | 17.50 | -2.43 | -12.90% | 97 | 11,903 | 23.12% |
| AAPL230721P00160000 | 2023-01-27 12:21PM EST | 2023-07-21 | 17.18 | 17.60 | 18.75 | -2.20 | -11.35% | 11 | 1,434 | 24.23% |
| AAPL230818P00160000 | 2023-01-27 10:01AM EST | 2023-08-18 | 19.15 | 17.35 | 18.70 | -3.45 | -15.27% | 1 | 8 | 22.36% |
| AAPL230915P00160000 | 2023-01-27 3:23PM EST | 2023-09-15 | 18.45 | 18.55 | 19.90 | -1.93 | -9.47% | 5 | 2,557 | 23.81% |
| AAPL231020P00160000 | 2023-01-27 3:39PM EST | 2023-10-20 | 18.75 | 18.85 | 19.80 | -4.16 | -18.16% | 10 | 7,065 | 21.97% |
| AAPL231215P00160000 | 2023-01-27 9:48AM EST | 2023-12-15 | 20.80 | 19.20 | 20.75 | -1.60 | -7.14% | 3 | 1,345 | 21.83% |
| AAPL240119P00160000 | 2023-01-27 3:38PM EST | 2024-01-19 | 20.05 | 20.20 | 21.00 | -1.65 | -7.60% | 100 | 19,058 | 21.20% |
| AAPL240315P00160000 | 2023-01-27 2:54PM EST | 2024-03-15 | 20.85 | 20.90 | 22.30 | -1.95 | -8.55% | 58 | 429 | 21.91% |
| AAPL240621P00160000 | 2023-01-27 10:40AM EST | 2024-06-21 | 23.04 | 21.90 | 23.55 | -2.01 | -8.02% | 3 | 5,793 | 21.58% |
| AAPL250117P00160000 | 2023-01-27 3:35PM EST | 2025-01-17 | 24.34 | 24.20 | 26.50 | -1.91 | -7.28% | 237 | 2,406 | 21.84% |
| AAPL250620P00160000 | 2023-01-27 1:41PM EST | 2025-06-20 | 26.10 | 25.45 | 26.95 | -3.50 | -11.82% | 271 | 43 | 20.34% |
© 2023 Yahoo. All rights reserved.
