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
22,999.65 -91.58 (-0.40%) 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:190.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00190000 | 2023-01-27 2:56PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 18 | 68.75% |
| AAPL230210C00190000 | 2023-01-27 2:37PM EST | 2023-02-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 240 | 52.34% |
| AAPL230217C00190000 | 2023-01-27 3:44PM EST | 2023-02-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 533 | 5,813 | 44.14% |
| AAPL230224C00190000 | 2023-01-27 3:20PM EST | 2023-02-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 155 | 131 | 39.45% |
| AAPL230303C00190000 | 2023-01-25 11:48AM EST | 2023-03-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 75 | 6 | 35.16% |
| AAPL230317C00190000 | 2023-01-27 3:27PM EST | 2023-03-17 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 541 | 20,337 | 31.06% |
| AAPL230421C00190000 | 2023-01-27 3:34PM EST | 2023-04-21 | 0.14 | 0.02 | 0.13 | +0.06 | +75.00% | 547 | 2,453 | 26.17% |
| AAPL230519C00190000 | 2023-01-27 3:19PM EST | 2023-05-19 | 0.31 | 0.15 | 0.31 | +0.11 | +55.00% | 53 | 1,660 | 26.05% |
| AAPL230616C00190000 | 2023-01-27 3:59PM EST | 2023-06-16 | 0.46 | 0.47 | 0.50 | +0.11 | +31.43% | 1,153 | 11,909 | 25.44% |
| AAPL230721C00190000 | 2023-01-27 3:56PM EST | 2023-07-21 | 0.78 | 0.66 | 0.79 | +0.23 | +41.82% | 323 | 3,177 | 25.03% |
| AAPL230818C00190000 | 2023-01-27 3:14PM EST | 2023-08-18 | 1.22 | 1.04 | 1.23 | +0.32 | +35.56% | 64 | 269 | 25.77% |
| AAPL230915C00190000 | 2023-01-27 2:58PM EST | 2023-09-15 | 1.49 | 1.38 | 1.53 | +0.39 | +35.45% | 53 | 3,779 | 25.55% |
| AAPL231020C00190000 | 2023-01-27 2:20PM EST | 2023-10-20 | 1.92 | 1.59 | 2.05 | +0.33 | +20.75% | 92 | 197 | 25.82% |
| AAPL231215C00190000 | 2023-01-27 3:49PM EST | 2023-12-15 | 2.89 | 2.36 | 3.05 | +0.77 | +36.32% | 74 | 317 | 26.51% |
| AAPL240119C00190000 | 2023-01-27 3:57PM EST | 2024-01-19 | 3.40 | 3.10 | 3.65 | +0.45 | +15.25% | 1,467 | 14,239 | 26.74% |
| AAPL240315C00190000 | 2023-01-27 3:28PM EST | 2024-03-15 | 4.85 | 3.45 | 4.75 | +0.80 | +19.75% | 44 | 363 | 27.33% |
| AAPL240621C00190000 | 2023-01-27 1:34PM EST | 2024-06-21 | 6.65 | 6.00 | 6.80 | +1.15 | +20.91% | 2 | 4,523 | 28.34% |
| AAPL250117C00190000 | 2023-01-27 3:12PM EST | 2025-01-17 | 11.00 | 9.70 | 11.25 | +1.00 | +10.00% | 149 | 2,507 | 30.06% |
| AAPL250620C00190000 | 2023-01-27 3:30PM EST | 2025-06-20 | 13.73 | 12.70 | 14.35 | +0.83 | +6.43% | 2 | 216 | 30.95% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00190000 | 2023-01-11 3:31PM EST | 2023-02-17 | 57.17 | 43.10 | 45.35 | 0.00 | - | 1 | 2 | 54.88% |
| AAPL230317P00190000 | 2023-01-27 10:46AM EST | 2023-03-17 | 45.36 | 42.85 | 45.40 | -8.94 | -16.46% | 1 | 9 | 53.96% |
| AAPL230421P00190000 | 2022-11-30 1:46PM EST | 2023-04-21 | 47.00 | 59.70 | 60.50 | 0.00 | - | 170 | 0 | 106.80% |
| AAPL230519P00190000 | 2023-01-03 2:27PM EST | 2023-05-19 | 65.40 | 43.25 | 45.00 | 0.00 | - | 41 | 0 | 32.56% |
| AAPL230616P00190000 | 2023-01-19 3:38PM EST | 2023-06-16 | 54.15 | 43.30 | 45.00 | 0.00 | - | 300 | 99 | 29.10% |
| AAPL230721P00190000 | 2022-12-28 3:59PM EST | 2023-07-21 | 63.55 | 43.45 | 44.90 | 0.00 | - | 1 | 0 | 25.37% |
| AAPL230915P00190000 | 2023-01-18 10:42AM EST | 2023-09-15 | 52.78 | 43.50 | 44.70 | 0.00 | - | 2 | 7 | 20.81% |
| AAPL231020P00190000 | 2022-12-28 12:24PM EST | 2023-10-20 | 63.48 | 43.50 | 44.70 | 0.00 | - | 12 | 0 | 19.40% |
| AAPL231215P00190000 | 2023-01-26 3:07PM EST | 2023-12-15 | 46.60 | 43.60 | 44.85 | 0.00 | - | 1 | 1 | 18.46% |
| AAPL240119P00190000 | 2023-01-27 12:46PM EST | 2024-01-19 | 43.77 | 43.65 | 44.90 | -9.68 | -18.11% | 1 | 2 | 17.77% |
| AAPL240315P00190000 | 2023-01-27 10:32AM EST | 2024-03-15 | 44.90 | 43.80 | 44.95 | -3.20 | -6.65% | 1 | 1 | 16.75% |
| AAPL240621P00190000 | 2023-01-17 12:24PM EST | 2024-06-21 | 54.75 | 43.95 | 45.40 | 0.00 | - | 4 | 1,569 | 16.63% |
| AAPL250117P00190000 | 2023-01-27 2:53PM EST | 2025-01-17 | 44.10 | 44.80 | 46.55 | -16.48 | -27.20% | 1 | 286 | 16.65% |
| AAPL250620P00190000 | 2023-01-23 12:54PM EST | 2025-06-20 | 49.77 | 44.90 | 47.45 | 0.00 | - | 1 | 17 | 16.69% |
© 2023 Yahoo. All rights reserved.
