Singapore markets close in 4 hours 48 minutes
Straits Times Index
3,390.90 +6.61 (+0.20%) Nikkei
27,731.63 +222.17 (+0.81%) Hang Seng
21,154.82 -505.65 (-2.33%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,920.34 -427.53 (-1.83%) CMC Crypto 200
525.64 -11.22 (-2.09%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00180000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.02 | 0.02 | 0.03 | -0.20 | -90.91% | 12,277 | 5,462 | 53.52% |
| AAPL230217C00180000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.06 | 0.05 | 0.07 | -0.17 | -73.91% | 5,458 | 12,805 | 39.45% |
| AAPL230224C00180000 | 2023-02-03 3:56PM EST | 2023-02-24 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 440 | 796 | 33.11% |
| AAPL230303C00180000 | 2023-02-03 3:48PM EST | 2023-03-03 | 0.15 | 0.13 | 0.16 | -0.10 | -40.00% | 691 | 1,081 | 30.52% |
| AAPL230310C00180000 | 2023-02-03 3:54PM EST | 2023-03-10 | 0.22 | 0.20 | 0.24 | -0.05 | -18.52% | 687 | 245 | 29.15% |
| AAPL230317C00180000 | 2023-02-03 3:59PM EST | 2023-03-17 | 0.28 | 0.28 | 0.30 | -0.05 | -15.15% | 7,632 | 17,176 | 27.64% |
| AAPL230324C00180000 | 2023-02-03 1:45PM EST | 2023-03-24 | 0.50 | 0.35 | 0.64 | +0.50 | - | 33 | - | 30.10% |
| AAPL230421C00180000 | 2023-02-03 3:57PM EST | 2023-04-21 | 0.87 | 0.81 | 0.89 | +0.22 | +33.85% | 5,222 | 7,529 | 25.92% |
| AAPL230519C00180000 | 2023-02-03 3:46PM EST | 2023-05-19 | 1.72 | 1.62 | 1.76 | +0.50 | +40.98% | 2,983 | 3,117 | 27.03% |
| AAPL230616C00180000 | 2023-02-03 3:59PM EST | 2023-06-16 | 2.45 | 2.41 | 2.50 | +0.65 | +36.11% | 4,526 | 17,379 | 27.03% |
| AAPL230721C00180000 | 2023-02-03 3:40PM EST | 2023-07-21 | 3.30 | 3.10 | 3.25 | +0.95 | +40.43% | 933 | 3,532 | 26.52% |
| AAPL230818C00180000 | 2023-02-03 3:35PM EST | 2023-08-18 | 4.18 | 3.90 | 4.35 | +1.18 | +39.33% | 263 | 901 | 27.68% |
| AAPL230915C00180000 | 2023-02-03 3:40PM EST | 2023-09-15 | 4.99 | 4.70 | 5.00 | +1.39 | +38.61% | 767 | 12,565 | 27.52% |
| AAPL231020C00180000 | 2023-02-03 3:59PM EST | 2023-10-20 | 5.84 | 5.50 | 5.90 | +1.34 | +29.78% | 488 | 1,185 | 27.63% |
| AAPL231215C00180000 | 2023-02-03 3:49PM EST | 2023-12-15 | 7.40 | 7.10 | 7.70 | +1.86 | +33.57% | 216 | 3,751 | 28.60% |
| AAPL240119C00180000 | 2023-02-03 3:52PM EST | 2024-01-19 | 8.52 | 8.40 | 8.70 | +1.82 | +27.16% | 1,134 | 20,586 | 28.93% |
| AAPL240315C00180000 | 2023-02-03 3:34PM EST | 2024-03-15 | 10.30 | 10.00 | 10.45 | +2.15 | +26.38% | 101 | 1,778 | 29.74% |
| AAPL240621C00180000 | 2023-02-03 3:58PM EST | 2024-06-21 | 13.15 | 12.45 | 13.65 | +2.50 | +23.47% | 344 | 5,183 | 31.28% |
| AAPL240920C00180000 | 2023-02-03 3:57PM EST | 2024-09-20 | 15.55 | 14.60 | 15.65 | +3.20 | +25.91% | 9 | 50 | 31.38% |
| AAPL250117C00180000 | 2023-02-03 2:42PM EST | 2025-01-17 | 18.60 | 17.55 | 18.45 | +3.14 | +20.31% | 893 | 4,928 | 31.93% |
| AAPL250620C00180000 | 2023-02-03 3:52PM EST | 2025-06-20 | 21.40 | 20.60 | 22.25 | +3.15 | +17.26% | 77 | 382 | 32.96% |
| AAPL251219C00180000 | 2023-02-03 12:23PM EST | 2025-12-19 | 26.00 | 25.00 | 26.50 | +4.32 | +19.93% | 36 | 253 | 34.03% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00180000 | 2023-02-03 1:09PM EST | 2023-02-10 | 25.60 | 25.15 | 26.00 | -4.55 | -15.09% | 125 | 15 | 61.72% |
| AAPL230217P00180000 | 2023-02-03 12:27PM EST | 2023-02-17 | 23.55 | 25.20 | 26.05 | -10.95 | -31.74% | 16 | 87 | 57.47% |
| AAPL230224P00180000 | 2023-02-03 12:14PM EST | 2023-02-24 | 23.80 | 25.15 | 26.00 | -15.57 | -39.55% | 1 | 0 | 44.73% |
| AAPL230317P00180000 | 2023-02-03 2:08PM EST | 2023-03-17 | 24.76 | 25.20 | 26.05 | -6.09 | -19.74% | 9 | 67 | 31.52% |
| AAPL230421P00180000 | 2023-02-03 2:37PM EST | 2023-04-21 | 25.18 | 25.35 | 26.15 | -8.67 | -25.61% | 8 | 12 | 23.95% |
| AAPL230519P00180000 | 2023-02-03 3:58PM EST | 2023-05-19 | 25.95 | 25.80 | 26.40 | -4.00 | -13.36% | 30 | 337 | 22.21% |
| AAPL230616P00180000 | 2023-02-03 1:43PM EST | 2023-06-16 | 26.15 | 26.10 | 26.70 | -4.25 | -13.98% | 72 | 926 | 21.34% |
| AAPL230721P00180000 | 2023-02-03 2:08PM EST | 2023-07-21 | 25.91 | 26.25 | 27.05 | -4.19 | -13.92% | 2 | 67 | 20.47% |
| AAPL230818P00180000 | 2023-02-03 10:33AM EST | 2023-08-18 | 25.55 | 26.65 | 27.45 | +25.55 | - | 1 | 34 | 20.40% |
| AAPL230915P00180000 | 2023-02-03 12:12PM EST | 2023-09-15 | 26.00 | 27.05 | 27.75 | -4.75 | -15.45% | 14 | 43 | 20.03% |
| AAPL231020P00180000 | 2023-02-03 10:47AM EST | 2023-10-20 | 26.10 | 27.10 | 28.15 | -4.97 | -16.00% | 10 | 40 | 19.75% |
| AAPL231215P00180000 | 2023-02-03 3:46PM EST | 2023-12-15 | 28.25 | 27.80 | 28.95 | -3.23 | -10.26% | 30 | 152 | 19.81% |
| AAPL240119P00180000 | 2023-02-03 3:29PM EST | 2024-01-19 | 28.40 | 28.30 | 29.20 | -3.65 | -11.39% | 233 | 2,522 | 19.34% |
| AAPL240315P00180000 | 2023-02-03 12:46PM EST | 2024-03-15 | 28.40 | 28.90 | 29.65 | -4.25 | -13.02% | 2 | 349 | 18.83% |
| AAPL240621P00180000 | 2023-02-03 12:26PM EST | 2024-06-21 | 29.20 | 30.25 | 30.65 | -3.68 | -11.19% | 4 | 1,424 | 18.59% |
| AAPL240920P00180000 | 2023-02-03 12:14PM EST | 2024-09-20 | 30.38 | 30.80 | 31.65 | -4.37 | -12.58% | 2 | 29 | 18.60% |
| AAPL250117P00180000 | 2023-02-03 1:41PM EST | 2025-01-17 | 32.50 | 32.05 | 32.70 | -3.25 | -9.09% | 66 | 1,093 | 18.35% |
| AAPL250620P00180000 | 2023-02-03 10:35AM EST | 2025-06-20 | 32.67 | 33.15 | 34.90 | -4.88 | -13.00% | 301 | 374 | 19.18% |
| AAPL251219P00180000 | 2023-02-03 9:56AM EST | 2025-12-19 | 35.00 | 33.65 | 36.90 | +35.00 | - | 6 | 10 | 19.46% |
© 2023 Yahoo. All rights reserved.
