Singapore markets close in 7 hours 58 minutes
Straits Times Index
3,385.93 +1.64 (+0.05%) Nikkei
27,758.16 +64.51 (+0.23%) Hang Seng
21,222.16 -438.31 (-2.02%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,806.60 -255.34 (-1.11%) CMC Crypto 200
522.87 -2.26 (-0.43%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00175000 | 2023-02-06 3:57PM EST | 2023-02-10 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 931 | 3,025 | 53.13% |
| AAPL230217C00175000 | 2023-02-06 3:59PM EST | 2023-02-17 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 1,991 | 41,499 | 37.11% |
| AAPL230224C00175000 | 2023-02-06 3:44PM EST | 2023-02-24 | 0.08 | 0.08 | 0.10 | -0.11 | -57.89% | 355 | 1,603 | 32.23% |
| AAPL230303C00175000 | 2023-02-06 3:34PM EST | 2023-03-03 | 0.15 | 0.14 | 0.16 | -0.15 | -50.00% | 620 | 1,534 | 29.54% |
| AAPL230310C00175000 | 2023-02-06 3:55PM EST | 2023-03-10 | 0.24 | 0.23 | 0.25 | -0.19 | -44.19% | 71 | 772 | 28.35% |
| AAPL230317C00175000 | 2023-02-06 3:55PM EST | 2023-03-17 | 0.34 | 0.33 | 0.35 | -0.20 | -37.04% | 1,398 | 18,348 | 27.49% |
| AAPL230324C00175000 | 2023-02-06 3:43PM EST | 2023-03-24 | 0.42 | 0.42 | 0.50 | -0.23 | -35.38% | 82 | 84 | 27.39% |
| AAPL230421C00175000 | 2023-02-06 3:59PM EST | 2023-04-21 | 0.97 | 0.90 | 1.05 | -0.44 | -31.21% | 2,997 | 8,147 | 26.15% |
| AAPL230519C00175000 | 2023-02-06 3:57PM EST | 2023-05-19 | 1.96 | 1.90 | 2.03 | -0.65 | -24.90% | 874 | 5,150 | 27.44% |
| AAPL230616C00175000 | 2023-02-06 3:56PM EST | 2023-06-16 | 2.76 | 2.66 | 2.86 | -0.73 | -20.92% | 1,263 | 34,087 | 27.59% |
| AAPL230721C00175000 | 2023-02-06 3:57PM EST | 2023-07-21 | 3.55 | 3.55 | 3.70 | -0.87 | -19.68% | 508 | 14,006 | 27.20% |
| AAPL230818C00175000 | 2023-02-06 3:55PM EST | 2023-08-18 | 4.60 | 4.55 | 4.90 | -0.86 | -15.75% | 26 | 1,150 | 28.48% |
| AAPL230915C00175000 | 2023-02-06 3:54PM EST | 2023-09-15 | 5.37 | 5.30 | 5.50 | -1.02 | -15.96% | 283 | 17,830 | 28.11% |
| AAPL231020C00175000 | 2023-02-06 3:57PM EST | 2023-10-20 | 6.45 | 6.00 | 6.55 | -0.77 | -10.66% | 6 | 8,258 | 28.47% |
| AAPL231215C00175000 | 2023-02-06 1:34PM EST | 2023-12-15 | 8.10 | 7.75 | 8.65 | -1.10 | -11.96% | 2,299 | 11,963 | 29.90% |
| AAPL240119C00175000 | 2023-02-06 3:58PM EST | 2024-01-19 | 9.18 | 8.95 | 9.30 | -0.97 | -9.56% | 140 | 22,487 | 29.53% |
| AAPL240315C00175000 | 2023-02-06 3:27PM EST | 2024-03-15 | 10.20 | 10.55 | 11.25 | -1.97 | -16.19% | 142 | 438 | 30.62% |
| AAPL240621C00175000 | 2023-02-06 12:48PM EST | 2024-06-21 | 14.00 | 13.20 | 13.95 | -1.16 | -7.65% | 34 | 7,949 | 31.38% |
| AAPL240920C00175000 | 2023-02-06 3:41PM EST | 2024-09-20 | 15.90 | 15.75 | 16.45 | -2.06 | -11.47% | 43 | 69 | 32.16% |
| AAPL250117C00175000 | 2023-02-06 3:47PM EST | 2025-01-17 | 18.75 | 18.70 | 19.20 | -1.50 | -7.41% | 82 | 2,422 | 32.62% |
| AAPL250620C00175000 | 2023-02-03 12:20PM EST | 2025-06-20 | 24.76 | 21.85 | 22.60 | 0.00 | - | 100 | 258 | 33.23% |
| AAPL251219C00175000 | 2023-02-06 10:33AM EST | 2025-12-19 | 26.13 | 25.00 | 27.80 | -1.12 | -4.11% | 1 | 31 | 35.27% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00175000 | 2023-02-06 12:23PM EST | 2023-02-10 | 22.80 | 22.95 | 23.90 | +2.15 | +10.41% | 11 | 29 | 73.44% |
| AAPL230217P00175000 | 2023-02-06 9:39AM EST | 2023-02-17 | 22.90 | 22.85 | 23.95 | -2.15 | -8.58% | 1 | 97 | 60.35% |
| AAPL230224P00175000 | 2023-02-03 1:55PM EST | 2023-02-24 | 19.80 | 22.80 | 23.90 | 0.00 | - | 4 | 3 | 46.29% |
| AAPL230303P00175000 | 2023-02-03 10:01AM EST | 2023-03-03 | 22.40 | 22.85 | 23.90 | 0.00 | - | 4 | 4 | 39.31% |
| AAPL230310P00175000 | 2023-02-03 1:29PM EST | 2023-03-10 | 20.25 | 22.80 | 24.10 | 0.00 | - | 45 | 43 | 37.28% |
| AAPL230317P00175000 | 2023-02-06 11:58AM EST | 2023-03-17 | 23.05 | 23.05 | 23.85 | +1.90 | +8.98% | 11 | 140 | 30.84% |
| AAPL230324P00175000 | 2023-02-03 12:20PM EST | 2023-03-24 | 18.50 | 22.20 | 24.25 | 0.00 | - | 15 | 15 | 32.54% |
| AAPL230421P00175000 | 2023-02-06 2:15PM EST | 2023-04-21 | 23.00 | 23.25 | 24.10 | +1.70 | +7.98% | 12 | 18 | 24.54% |
| AAPL230519P00175000 | 2023-02-03 12:29PM EST | 2023-05-19 | 20.30 | 23.75 | 24.45 | 0.00 | - | 8 | 251 | 23.07% |
| AAPL230616P00175000 | 2023-02-06 12:27PM EST | 2023-06-16 | 23.87 | 24.15 | 24.80 | +3.47 | +17.01% | 8 | 1,241 | 22.14% |
| AAPL230721P00175000 | 2023-02-03 11:58AM EST | 2023-07-21 | 21.45 | 24.40 | 25.25 | 0.00 | - | 6 | 24 | 21.42% |
| AAPL230818P00175000 | 2023-02-02 11:37AM EST | 2023-08-18 | 26.19 | 25.10 | 25.40 | 0.00 | - | 20 | 9 | 20.33% |
| AAPL230915P00175000 | 2023-02-03 3:53PM EST | 2023-09-15 | 23.30 | 25.40 | 25.80 | 0.00 | - | 4 | 1,839 | 20.22% |
| AAPL231020P00175000 | 2023-02-03 1:41PM EST | 2023-10-20 | 23.70 | 25.70 | 26.20 | 0.00 | - | 2 | 186 | 19.88% |
| AAPL231215P00175000 | 2023-02-06 11:11AM EST | 2023-12-15 | 26.30 | 26.50 | 26.95 | -0.51 | -1.90% | 1,110 | 110 | 19.76% |
| AAPL240119P00175000 | 2023-02-06 12:16PM EST | 2024-01-19 | 26.50 | 26.90 | 27.15 | +1.47 | +5.87% | 13 | 7,714 | 19.17% |
| AAPL240315P00175000 | 2023-02-06 12:01PM EST | 2024-03-15 | 27.55 | 27.20 | 28.35 | +1.70 | +6.58% | 48 | 500 | 20.08% |
| AAPL240621P00175000 | 2023-02-06 3:43PM EST | 2024-06-21 | 29.22 | 28.70 | 29.40 | +1.72 | +6.25% | 116 | 3,349 | 19.72% |
| AAPL240920P00175000 | 2023-02-06 10:42AM EST | 2024-09-20 | 29.98 | 29.65 | 30.65 | +1.78 | +6.31% | 22 | 112 | 19.95% |
| AAPL250117P00175000 | 2023-02-06 1:46PM EST | 2025-01-17 | 30.92 | 30.75 | 31.45 | +1.52 | +5.17% | 94 | 2,485 | 19.25% |
| AAPL250620P00175000 | 2023-02-06 3:43PM EST | 2025-06-20 | 32.65 | 31.55 | 33.05 | -0.35 | -1.06% | 10 | 133 | 19.29% |
| AAPL251219P00175000 | 2023-02-03 10:40AM EST | 2025-12-19 | 31.40 | 31.95 | 35.30 | 0.00 | - | 5 | 16 | 19.83% |
© 2023 Yahoo. All rights reserved.
