UK markets closed
NIKKEI 225
27,362.75 -32.26 (-0.12%) HANG SENG
22,566.78 +522.13 (+2.37%) CRUDE OIL
81.15 +0.14 (+0.17%) GOLD FUTURES
1,929.80 -0.20 (-0.01%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,538.97 -121.67 (-0.65%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230127C00155000 | 2023-01-26 2:56PM EST | 2023-01-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 4,232 | 25.00% |
| AAPL230203C00155000 | 2023-01-26 3:59PM EST | 2023-02-03 | 0.33 | 0.30 | 0.32 | +0.05 | +17.86% | 3,358 | 5,186 | 34.47% |
| AAPL230210C00155000 | 2023-01-26 3:58PM EST | 2023-02-10 | 0.59 | 0.51 | 0.58 | +0.13 | +28.26% | 1,185 | 2,427 | 30.45% |
| AAPL230217C00155000 | 2023-01-26 3:59PM EST | 2023-02-17 | 0.86 | 0.85 | 0.87 | +0.16 | +22.86% | 3,979 | 45,790 | 28.88% |
| AAPL230224C00155000 | 2023-01-26 3:56PM EST | 2023-02-24 | 1.05 | 1.04 | 1.08 | +0.19 | +22.09% | 284 | 3,160 | 27.28% |
| AAPL230303C00155000 | 2023-01-26 3:56PM EST | 2023-03-03 | 1.33 | 1.23 | 1.34 | +0.24 | +22.02% | 289 | 593 | 26.64% |
| AAPL230317C00155000 | 2023-01-26 3:59PM EST | 2023-03-17 | 1.94 | 1.90 | 1.95 | +0.34 | +21.25% | 2,694 | 26,942 | 26.48% |
| AAPL230421C00155000 | 2023-01-26 3:59PM EST | 2023-04-21 | 3.30 | 3.25 | 3.35 | +0.53 | +19.13% | 1,730 | 24,999 | 26.40% |
| AAPL230519C00155000 | 2023-01-26 3:59PM EST | 2023-05-19 | 4.78 | 4.70 | 4.85 | +0.58 | +13.81% | 746 | 6,272 | 28.10% |
| AAPL230616C00155000 | 2023-01-26 3:51PM EST | 2023-06-16 | 5.75 | 5.80 | 5.95 | +0.55 | +10.58% | 214 | 20,842 | 28.45% |
| AAPL230721C00155000 | 2023-01-26 3:43PM EST | 2023-07-21 | 6.85 | 6.65 | 7.15 | +0.42 | +6.53% | 642 | 2,637 | 28.62% |
| AAPL230818C00155000 | 2023-01-26 3:57PM EST | 2023-08-18 | 8.15 | 8.05 | 8.30 | +0.55 | +7.24% | 278 | 777 | 29.35% |
| AAPL230915C00155000 | 2023-01-26 3:39PM EST | 2023-09-15 | 8.85 | 8.90 | 9.50 | +0.70 | +8.59% | 317 | 4,083 | 30.19% |
| AAPL231020C00155000 | 2023-01-26 3:58PM EST | 2023-10-20 | 10.15 | 9.95 | 10.80 | +0.95 | +10.33% | 67 | 2,453 | 30.83% |
| AAPL231215C00155000 | 2023-01-26 12:04PM EST | 2023-12-15 | 11.72 | 11.65 | 12.15 | -0.06 | -0.51% | 7 | 645 | 30.55% |
| AAPL240119C00155000 | 2023-01-26 3:46PM EST | 2024-01-19 | 12.77 | 12.75 | 13.25 | +0.27 | +2.16% | 105 | 9,592 | 30.97% |
| AAPL240315C00155000 | 2023-01-25 11:42AM EST | 2024-03-15 | 13.25 | 13.80 | 15.35 | 0.00 | - | 10 | 595 | 32.24% |
| AAPL240621C00155000 | 2023-01-26 3:34PM EST | 2024-06-21 | 17.21 | 16.95 | 18.40 | +0.67 | +4.05% | 27 | 2,901 | 33.48% |
| AAPL250117C00155000 | 2023-01-26 1:29PM EST | 2025-01-17 | 22.00 | 21.70 | 24.00 | +1.10 | +5.26% | 5 | 3,261 | 35.14% |
| AAPL250620C00155000 | 2023-01-26 3:54PM EST | 2025-06-20 | 25.15 | 24.95 | 25.45 | +0.55 | +2.24% | 740 | 126 | 33.54% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230127P00155000 | 2023-01-26 11:55AM EST | 2023-01-27 | 12.45 | 10.05 | 11.95 | -0.80 | -6.04% | 14 | 2 | 99.51% |
| AAPL230203P00155000 | 2023-01-26 3:57PM EST | 2023-02-03 | 11.21 | 10.30 | 12.15 | -2.39 | -17.57% | 1,115 | 270 | 50.32% |
| AAPL230210P00155000 | 2023-01-26 3:57PM EST | 2023-02-10 | 11.55 | 10.35 | 12.65 | -2.87 | -19.90% | 10 | 24 | 43.60% |
| AAPL230217P00155000 | 2023-01-26 3:50PM EST | 2023-02-17 | 12.10 | 11.55 | 11.95 | -1.69 | -12.26% | 24 | 15,087 | 29.35% |
| AAPL230224P00155000 | 2023-01-26 3:17PM EST | 2023-02-24 | 12.34 | 10.05 | 13.80 | -0.52 | -4.04% | 3 | 1 | 40.55% |
| AAPL230303P00155000 | 2023-01-26 10:05AM EST | 2023-03-03 | 13.10 | 11.80 | 13.85 | -1.92 | -12.78% | 2 | 21 | 36.84% |
| AAPL230317P00155000 | 2023-01-26 3:57PM EST | 2023-03-17 | 12.50 | 11.10 | 12.65 | -1.95 | -13.49% | 699 | 18,736 | 24.43% |
| AAPL230421P00155000 | 2023-01-26 1:19PM EST | 2023-04-21 | 14.45 | 13.10 | 14.25 | -1.20 | -7.67% | 33 | 5,057 | 25.84% |
| AAPL230519P00155000 | 2023-01-26 9:30AM EST | 2023-05-19 | 14.75 | 13.35 | 15.15 | -1.00 | -6.35% | 1 | 2,553 | 25.60% |
| AAPL230616P00155000 | 2023-01-26 3:50PM EST | 2023-06-16 | 15.21 | 14.20 | 15.75 | -1.96 | -11.42% | 6 | 10,827 | 24.77% |
| AAPL230721P00155000 | 2023-01-26 11:47AM EST | 2023-07-21 | 16.63 | 15.40 | 15.75 | -1.57 | -8.63% | 1 | 1,652 | 22.19% |
| AAPL230818P00155000 | 2023-01-18 9:55AM EST | 2023-08-18 | 20.95 | 15.50 | 16.60 | 0.00 | - | 1 | 21 | 22.74% |
| AAPL230915P00155000 | 2023-01-26 1:12PM EST | 2023-09-15 | 17.60 | 16.00 | 17.00 | -1.90 | -9.74% | 1 | 3,336 | 22.25% |
| AAPL231020P00155000 | 2023-01-26 3:02PM EST | 2023-10-20 | 17.75 | 16.85 | 17.50 | -6.43 | -26.59% | 89 | 653 | 21.82% |
| AAPL231215P00155000 | 2023-01-25 10:24AM EST | 2023-12-15 | 21.30 | 17.85 | 18.55 | 0.00 | - | 1 | 70 | 21.86% |
| AAPL240119P00155000 | 2023-01-26 3:59PM EST | 2024-01-19 | 19.00 | 18.25 | 19.10 | -1.71 | -8.26% | 3 | 6,756 | 21.77% |
| AAPL240315P00155000 | 2023-01-26 3:10PM EST | 2024-03-15 | 20.10 | 19.30 | 19.85 | -0.80 | -3.83% | 2 | 695 | 21.50% |
| AAPL240621P00155000 | 2023-01-26 12:02PM EST | 2024-06-21 | 21.75 | 20.45 | 21.45 | -0.40 | -1.81% | 44 | 1,844 | 21.73% |
| AAPL250117P00155000 | 2023-01-26 12:43PM EST | 2025-01-17 | 24.05 | 23.05 | 23.75 | -0.65 | -2.63% | 3 | 1,043 | 21.18% |
| AAPL250620P00155000 | 2023-01-26 3:23PM EST | 2025-06-20 | 25.05 | 23.45 | 25.45 | -1.45 | -5.47% | 233 | 93 | 21.15% |
© 2023 Yahoo. All rights reserved.
