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
23,010.82 -69.43 (-0.30%) 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:195.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00195000 | 2023-01-27 2:55PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 6 | 68.75% |
| AAPL230210C00195000 | 2023-01-27 3:41PM EST | 2023-02-10 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 62 | 53.52% |
| AAPL230217C00195000 | 2023-01-27 3:42PM EST | 2023-02-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 4,342 | 46.88% |
| AAPL230224C00195000 | 2023-01-27 1:48PM EST | 2023-02-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 803 | 41.99% |
| AAPL230317C00195000 | 2023-01-27 3:33PM EST | 2023-03-17 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 22 | 7,868 | 32.62% |
| AAPL230421C00195000 | 2023-01-27 3:34PM EST | 2023-04-21 | 0.10 | 0.07 | 0.09 | +0.05 | +100.00% | 924 | 2,572 | 26.76% |
| AAPL230519C00195000 | 2023-01-27 2:01PM EST | 2023-05-19 | 0.21 | 0.11 | 0.21 | +0.08 | +61.54% | 1 | 1,002 | 26.22% |
| AAPL230616C00195000 | 2023-01-27 3:41PM EST | 2023-06-16 | 0.35 | 0.30 | 0.35 | +0.11 | +45.83% | 258 | 43,455 | 25.54% |
| AAPL230721C00195000 | 2023-01-27 3:53PM EST | 2023-07-21 | 0.53 | 0.50 | 0.55 | +0.16 | +43.24% | 250 | 2,687 | 24.85% |
| AAPL230818C00195000 | 2023-01-19 3:59PM EST | 2023-08-18 | 0.42 | 0.73 | 0.88 | 0.00 | - | - | 0 | 25.45% |
| AAPL230915C00195000 | 2023-01-27 3:39PM EST | 2023-09-15 | 1.15 | 0.99 | 1.17 | +0.27 | +30.68% | 793 | 3,660 | 25.48% |
| AAPL231020C00195000 | 2023-01-27 9:53AM EST | 2023-10-20 | 1.26 | 0.82 | 1.60 | +0.11 | +9.57% | 4 | 195 | 25.68% |
| AAPL231215C00195000 | 2023-01-27 12:25PM EST | 2023-12-15 | 2.26 | 2.02 | 2.38 | +0.47 | +26.26% | 5 | 251 | 26.06% |
| AAPL240119C00195000 | 2023-01-27 3:40PM EST | 2024-01-19 | 2.72 | 2.30 | 2.85 | +0.46 | +20.35% | 257 | 10,335 | 26.12% |
| AAPL240315C00195000 | 2023-01-27 10:35AM EST | 2024-03-15 | 3.39 | 2.56 | 3.90 | +0.79 | +30.38% | 4 | 203 | 26.90% |
| AAPL240621C00195000 | 2023-01-27 12:16PM EST | 2024-06-21 | 5.70 | 4.80 | 5.70 | +0.60 | +11.76% | 11 | 3,001 | 27.76% |
| AAPL250117C00195000 | 2023-01-27 1:00PM EST | 2025-01-17 | 9.65 | 7.80 | 9.80 | +1.15 | +13.53% | 101 | 3,142 | 29.37% |
| AAPL250620C00195000 | 2023-01-27 1:06PM EST | 2025-06-20 | 12.10 | 11.35 | 13.00 | +1.10 | +10.00% | 27 | 786 | 30.56% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00195000 | 2022-12-23 12:05PM EST | 2023-02-17 | 63.82 | 55.95 | 58.45 | 0.00 | - | 2 | 0 | 158.37% |
| AAPL230317P00195000 | 2023-01-26 9:49AM EST | 2023-03-17 | 51.50 | 47.85 | 50.40 | 0.00 | - | 9 | 59 | 57.12% |
| AAPL230421P00195000 | 2022-11-14 11:08AM EST | 2023-04-21 | 46.85 | 48.90 | 49.50 | 0.00 | - | 10 | 0 | 34.28% |
| AAPL230519P00195000 | 2022-12-21 11:26AM EST | 2023-05-19 | 59.20 | 56.40 | 58.05 | 0.00 | - | 2 | 0 | 68.68% |
| AAPL230616P00195000 | 2023-01-11 10:23AM EST | 2023-06-16 | 63.30 | 48.30 | 50.00 | 0.00 | - | 1 | 3 | 31.09% |
| AAPL230721P00195000 | 2022-12-21 3:47PM EST | 2023-07-21 | 59.50 | 56.70 | 57.90 | 0.00 | - | 280 | 0 | 55.17% |
| AAPL230818P00195000 | 2023-01-09 12:28PM EST | 2023-08-18 | 62.25 | 48.45 | 49.70 | 0.00 | - | - | 0 | 23.79% |
| AAPL230915P00195000 | 2022-12-22 12:45PM EST | 2023-09-15 | 64.07 | 56.55 | 57.90 | 0.00 | - | 3 | 1 | 49.54% |
| AAPL231020P00195000 | 2022-12-27 3:28PM EST | 2023-10-20 | 64.70 | 50.60 | 51.60 | 0.00 | - | - | 0 | 29.24% |
| AAPL231215P00195000 | 2022-12-28 12:30PM EST | 2023-12-15 | 68.15 | 48.50 | 49.80 | 0.00 | - | 4 | 0 | 19.51% |
| AAPL240119P00195000 | 2023-01-25 3:11PM EST | 2024-01-19 | 52.18 | 48.50 | 49.65 | 0.00 | - | 1,267 | 1,505 | 17.70% |
| AAPL240315P00195000 | 2023-01-17 11:37AM EST | 2024-03-15 | 59.25 | 48.60 | 49.75 | 0.00 | - | 2 | 0 | 16.99% |
| AAPL240621P00195000 | 2023-01-19 3:01PM EST | 2024-06-21 | 58.90 | 48.65 | 49.95 | 0.00 | - | 40 | 1,178 | 16.15% |
| AAPL250117P00195000 | 2023-01-19 3:17PM EST | 2025-01-17 | 59.70 | 48.75 | 50.85 | 0.00 | - | 2 | 997 | 16.13% |
| AAPL250620P00195000 | 2023-01-24 2:26PM EST | 2025-06-20 | 53.40 | 49.15 | 51.80 | 0.00 | - | 29 | 30 | 16.55% |
© 2023 Yahoo. All rights reserved.
