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
23,002.16 -61.68 (-0.27%) 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:185.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00185000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 95 | 56.25% |
| AAPL230217C00185000 | 2023-01-27 3:31PM EST | 2023-02-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 113 | 7,857 | 39.45% |
| AAPL230224C00185000 | 2023-01-26 2:14PM EST | 2023-02-24 | 0.02 | 0.02 | 0.04 | 0.00 | - | 326 | 280 | 35.35% |
| AAPL230317C00185000 | 2023-01-27 3:51PM EST | 2023-03-17 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 218 | 12,407 | 29.10% |
| AAPL230421C00185000 | 2023-01-27 3:52PM EST | 2023-04-21 | 0.18 | 0.17 | 0.19 | +0.08 | +80.00% | 1,241 | 2,809 | 25.29% |
| AAPL230519C00185000 | 2023-01-27 3:53PM EST | 2023-05-19 | 0.47 | 0.42 | 0.47 | +0.17 | +56.67% | 200 | 948 | 25.78% |
| AAPL230616C00185000 | 2023-01-27 3:57PM EST | 2023-06-16 | 0.73 | 0.65 | 0.76 | +0.21 | +40.38% | 375 | 12,333 | 25.54% |
| AAPL230721C00185000 | 2023-01-27 3:47PM EST | 2023-07-21 | 1.15 | 1.05 | 1.14 | +0.34 | +41.98% | 604 | 1,838 | 25.17% |
| AAPL230818C00185000 | 2023-01-27 3:45PM EST | 2023-08-18 | 1.60 | 1.34 | 1.67 | +0.40 | +33.33% | 43 | 547 | 25.88% |
| AAPL230915C00185000 | 2023-01-27 3:56PM EST | 2023-09-15 | 1.97 | 1.65 | 2.14 | +0.37 | +23.13% | 635 | 9,927 | 26.09% |
| AAPL231020C00185000 | 2023-01-27 12:43PM EST | 2023-10-20 | 2.65 | 2.35 | 2.76 | +0.65 | +32.50% | 5 | 297 | 26.34% |
| AAPL231215C00185000 | 2023-01-27 1:13PM EST | 2023-12-15 | 3.75 | 3.30 | 3.90 | +0.65 | +20.97% | 14 | 580 | 26.99% |
| AAPL240119C00185000 | 2023-01-27 3:56PM EST | 2024-01-19 | 4.30 | 3.15 | 4.60 | +0.50 | +13.16% | 2,489 | 18,773 | 27.28% |
| AAPL240315C00185000 | 2023-01-27 2:13PM EST | 2024-03-15 | 5.75 | 4.50 | 5.75 | +0.82 | +16.63% | 16 | 1,191 | 27.73% |
| AAPL240621C00185000 | 2023-01-27 2:18PM EST | 2024-06-21 | 7.90 | 7.30 | 8.00 | +0.95 | +13.67% | 2 | 3,115 | 28.82% |
| AAPL240920C00185000 | 2023-01-27 12:50PM EST | 2024-09-20 | 9.50 | 7.85 | 10.20 | +0.90 | +10.47% | 10 | 52 | 29.84% |
| AAPL250117C00185000 | 2023-01-27 3:53PM EST | 2025-01-17 | 12.12 | 11.25 | 12.55 | +0.87 | +7.73% | 355 | 2,368 | 30.36% |
| AAPL250620C00185000 | 2023-01-27 3:19PM EST | 2025-06-20 | 15.22 | 14.10 | 15.75 | +1.07 | +7.56% | 19 | 122 | 31.26% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00185000 | 2023-01-12 10:15AM EST | 2023-02-17 | 51.40 | 37.95 | 40.35 | 0.00 | - | 2 | 6 | 74.88% |
| AAPL230317P00185000 | 2022-12-28 3:20PM EST | 2023-03-17 | 58.93 | 37.85 | 40.40 | 0.00 | - | 1 | 2 | 49.52% |
| AAPL230421P00185000 | 2023-01-19 11:56AM EST | 2023-04-21 | 50.63 | 37.85 | 40.40 | 0.00 | - | 2 | 3 | 37.84% |
| AAPL230519P00185000 | 2022-12-06 11:46AM EST | 2023-05-19 | 40.43 | 59.50 | 60.35 | 0.00 | - | 3 | 0 | 103.54% |
| AAPL230616P00185000 | 2023-01-19 3:27PM EST | 2023-06-16 | 49.00 | 38.60 | 40.05 | 0.00 | - | 15 | 9 | 27.15% |
| AAPL230721P00185000 | 2022-12-22 11:41AM EST | 2023-07-21 | 53.56 | 45.00 | 47.90 | 0.00 | - | 1 | 0 | 51.61% |
| AAPL230915P00185000 | 2023-01-04 12:02PM EST | 2023-09-15 | 57.09 | 38.60 | 39.75 | 0.00 | - | 3 | 0 | 19.46% |
| AAPL231020P00185000 | 2023-01-27 3:44PM EST | 2023-10-20 | 38.60 | 38.65 | 39.90 | -18.40 | -32.28% | 228 | 0 | 18.97% |
| AAPL231215P00185000 | 2023-01-26 9:30AM EST | 2023-12-15 | 42.30 | 38.85 | 40.05 | 0.00 | - | 1 | 1 | 17.94% |
| AAPL240119P00185000 | 2023-01-13 12:17PM EST | 2024-01-19 | 51.70 | 38.95 | 40.20 | 0.00 | - | 115 | 1,526 | 17.65% |
| AAPL240315P00185000 | 2023-01-24 9:58AM EST | 2024-03-15 | 43.90 | 39.15 | 40.60 | 0.00 | - | 10 | 217 | 17.77% |
| AAPL240621P00185000 | 2023-01-24 1:38PM EST | 2024-06-21 | 43.13 | 39.45 | 41.00 | 0.00 | - | 1 | 1,043 | 17.07% |
| AAPL240920P00185000 | 2023-01-27 10:15AM EST | 2024-09-20 | 41.25 | 39.80 | 41.35 | -1.45 | -3.40% | 3 | 190 | 16.54% |
| AAPL250117P00185000 | 2023-01-23 12:22PM EST | 2025-01-17 | 44.90 | 40.60 | 42.05 | 0.00 | - | 3 | 642 | 16.47% |
| AAPL250620P00185000 | 2023-01-27 3:43PM EST | 2025-06-20 | 42.05 | 41.30 | 43.25 | -3.20 | -7.07% | 5 | 7 | 16.86% |
© 2023 Yahoo. All rights reserved.
