Singapore markets close in 4 hours 22 minutes
Straits Times Index
3,390.04 +5.75 (+0.17%) Nikkei
27,721.26 +211.80 (+0.77%) Hang Seng
21,160.25 -500.22 (-2.31%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,922.08 -436.50 (-1.87%) CMC Crypto 200
525.86 -10.99 (-2.05%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:165.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00165000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.24 | 0.24 | 0.25 | -0.43 | -64.18% | 42,153 | 19,636 | 39.21% |
| AAPL230217C00165000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.65 | 0.63 | 0.66 | -0.12 | -15.58% | 23,557 | 22,709 | 33.06% |
| AAPL230224C00165000 | 2023-02-03 3:58PM EST | 2023-02-24 | 0.95 | 0.87 | 0.92 | +0.05 | +5.56% | 7,038 | 2,989 | 29.32% |
| AAPL230303C00165000 | 2023-02-03 3:58PM EST | 2023-03-03 | 1.29 | 1.21 | 1.26 | +0.24 | +22.86% | 3,147 | 2,324 | 28.15% |
| AAPL230310C00165000 | 2023-02-03 3:58PM EST | 2023-03-10 | 1.66 | 1.57 | 1.65 | +0.43 | +34.96% | 1,355 | 800 | 27.86% |
| AAPL230317C00165000 | 2023-02-03 3:58PM EST | 2023-03-17 | 2.04 | 1.94 | 2.00 | +0.54 | +36.00% | 10,861 | 25,647 | 27.50% |
| AAPL230324C00165000 | 2023-02-03 3:59PM EST | 2023-03-24 | 2.40 | 2.25 | 2.60 | +2.40 | - | 307 | 197 | 28.69% |
| AAPL230421C00165000 | 2023-02-03 3:59PM EST | 2023-04-21 | 3.69 | 3.65 | 3.75 | +1.09 | +41.92% | 7,017 | 14,313 | 27.43% |
| AAPL230519C00165000 | 2023-02-03 3:54PM EST | 2023-05-19 | 5.50 | 5.30 | 5.45 | +1.55 | +39.24% | 6,544 | 37,958 | 29.04% |
| AAPL230616C00165000 | 2023-02-03 3:56PM EST | 2023-06-16 | 6.68 | 6.50 | 6.65 | +1.78 | +36.33% | 2,976 | 15,426 | 29.17% |
| AAPL230721C00165000 | 2023-02-03 3:52PM EST | 2023-07-21 | 7.75 | 7.65 | 7.85 | +1.75 | +29.17% | 1,162 | 5,063 | 28.90% |
| AAPL230818C00165000 | 2023-02-03 3:19PM EST | 2023-08-18 | 9.35 | 8.85 | 9.10 | +2.15 | +29.86% | 273 | 880 | 29.58% |
| AAPL230915C00165000 | 2023-02-03 3:59PM EST | 2023-09-15 | 10.00 | 9.85 | 10.10 | +2.25 | +29.03% | 1,513 | 7,449 | 29.77% |
| AAPL231020C00165000 | 2023-02-03 3:29PM EST | 2023-10-20 | 11.41 | 10.95 | 11.30 | +1.87 | +19.60% | 338 | 1,424 | 30.01% |
| AAPL231215C00165000 | 2023-02-03 1:56PM EST | 2023-12-15 | 13.80 | 12.70 | 13.40 | +2.90 | +26.61% | 134 | 2,656 | 30.89% |
| AAPL240119C00165000 | 2023-02-03 3:42PM EST | 2024-01-19 | 14.64 | 14.10 | 14.55 | +2.79 | +23.54% | 667 | 15,909 | 31.21% |
| AAPL240315C00165000 | 2023-02-03 3:12PM EST | 2024-03-15 | 16.39 | 15.75 | 16.50 | +1.84 | +12.65% | 130 | 325 | 31.98% |
| AAPL240621C00165000 | 2023-02-03 2:52PM EST | 2024-06-21 | 19.54 | 18.60 | 19.50 | +3.22 | +19.73% | 350 | 3,507 | 32.84% |
| AAPL240920C00165000 | 2023-02-03 12:00PM EST | 2024-09-20 | 21.93 | 20.75 | 21.90 | +7.03 | +47.18% | 38 | 20 | 33.27% |
| AAPL250117C00165000 | 2023-02-03 3:54PM EST | 2025-01-17 | 24.55 | 23.80 | 24.80 | +3.85 | +18.60% | 100 | 3,123 | 33.74% |
| AAPL250620C00165000 | 2023-02-03 1:03PM EST | 2025-06-20 | 27.75 | 26.80 | 28.55 | +3.95 | +16.60% | 65 | 1,134 | 34.57% |
| AAPL251219C00165000 | 2023-02-03 3:55PM EST | 2025-12-19 | 31.60 | 30.60 | 32.50 | +3.60 | +12.86% | 42 | 666 | 35.25% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00165000 | 2023-02-03 3:59PM EST | 2023-02-10 | 10.60 | 10.45 | 11.20 | -5.30 | -33.33% | 6,156 | 46 | 52.20% |
| AAPL230217P00165000 | 2023-02-03 3:50PM EST | 2023-02-17 | 10.88 | 10.90 | 11.35 | -4.71 | -30.21% | 427 | 804 | 35.91% |
| AAPL230224P00165000 | 2023-02-03 3:56PM EST | 2023-02-24 | 11.05 | 11.05 | 11.55 | -4.85 | -30.50% | 34 | 4 | 30.76% |
| AAPL230303P00165000 | 2023-02-03 2:03PM EST | 2023-03-03 | 11.10 | 11.25 | 11.75 | -4.85 | -30.41% | 36 | 43 | 28.08% |
| AAPL230310P00165000 | 2023-02-03 2:12PM EST | 2023-03-10 | 11.35 | 11.35 | 12.05 | +11.35 | - | 3 | 3 | 27.15% |
| AAPL230317P00165000 | 2023-02-03 3:45PM EST | 2023-03-17 | 11.85 | 11.80 | 12.20 | -4.68 | -28.31% | 462 | 569 | 25.64% |
| AAPL230324P00165000 | 2023-02-03 12:19PM EST | 2023-03-24 | 10.60 | 10.45 | 12.95 | +10.60 | - | 5 | 0 | 27.88% |
| AAPL230421P00165000 | 2023-02-03 3:30PM EST | 2023-04-21 | 12.90 | 12.90 | 13.40 | -3.55 | -21.58% | 282 | 418 | 23.98% |
| AAPL230519P00165000 | 2023-02-03 1:56PM EST | 2023-05-19 | 13.90 | 14.15 | 14.55 | -3.87 | -21.78% | 317 | 1,506 | 24.43% |
| AAPL230616P00165000 | 2023-02-03 3:52PM EST | 2023-06-16 | 15.00 | 14.90 | 15.15 | -3.00 | -16.67% | 279 | 5,702 | 23.44% |
| AAPL230721P00165000 | 2023-02-03 2:38PM EST | 2023-07-21 | 15.20 | 15.50 | 15.90 | -3.05 | -16.71% | 7 | 2,777 | 22.76% |
| AAPL230818P00165000 | 2023-02-03 3:57PM EST | 2023-08-18 | 16.26 | 16.25 | 16.80 | -2.89 | -15.09% | 123 | 8 | 23.17% |
| AAPL230915P00165000 | 2023-02-03 3:58PM EST | 2023-09-15 | 16.85 | 16.75 | 17.10 | -2.68 | -13.72% | 13 | 2,157 | 22.32% |
| AAPL231020P00165000 | 2023-02-03 3:18PM EST | 2023-10-20 | 17.28 | 17.35 | 18.00 | -2.34 | -11.93% | 38 | 472 | 22.55% |
| AAPL231215P00165000 | 2023-02-03 1:31PM EST | 2023-12-15 | 18.65 | 18.40 | 19.05 | -2.91 | -13.50% | 8 | 139 | 22.32% |
| AAPL240119P00165000 | 2023-02-03 3:46PM EST | 2024-01-19 | 19.10 | 18.90 | 19.60 | -2.41 | -11.20% | 47 | 7,670 | 22.11% |
| AAPL240315P00165000 | 2023-02-03 3:04PM EST | 2024-03-15 | 20.15 | 19.65 | 20.25 | -1.78 | -8.12% | 16 | 150 | 21.54% |
| AAPL240621P00165000 | 2023-02-03 2:21PM EST | 2024-06-21 | 21.30 | 20.95 | 21.60 | -2.58 | -10.80% | 345 | 3,211 | 21.22% |
| AAPL240920P00165000 | 2023-02-03 1:04PM EST | 2024-09-20 | 22.40 | 21.90 | 22.90 | -1.74 | -7.21% | 1 | 4 | 21.20% |
| AAPL250117P00165000 | 2023-02-03 3:44PM EST | 2025-01-17 | 23.87 | 23.65 | 24.05 | -1.68 | -6.58% | 1,711 | 887 | 20.69% |
| AAPL250620P00165000 | 2023-02-02 1:35PM EST | 2025-06-20 | 27.25 | 24.75 | 26.20 | 0.00 | - | 2 | 14 | 21.03% |
| AAPL251219P00165000 | 2023-02-03 11:57AM EST | 2025-12-19 | 26.10 | 25.45 | 28.75 | -3.20 | -10.92% | 1 | 5 | 21.57% |
© 2023 Yahoo. All rights reserved.
