Singapore markets close in 1 hour 21 minutes
Straits Times Index
3,379.17 -5.12 (-0.15%) Nikkei
27,693.65 +184.19 (+0.67%) Hang Seng
21,183.93 -476.54 (-2.20%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,845.95 -544.09 (-2.33%) CMC Crypto 200
524.91 -11.95 (-2.23%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:210.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00210000 | 2023-02-03 11:31AM EST | 2023-02-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AAPL230217C00210000 | 2023-02-03 11:00AM EST | 2023-02-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| AAPL230224C00210000 | 2023-02-03 2:14PM EST | 2023-02-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| AAPL230303C00210000 | 2023-02-03 12:42PM EST | 2023-03-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 25.00% |
| AAPL230310C00210000 | 2023-02-03 12:06PM EST | 2023-03-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL230317C00210000 | 2023-02-03 3:58PM EST | 2023-03-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 25.00% |
| AAPL230421C00210000 | 2023-02-03 3:26PM EST | 2023-04-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| AAPL230519C00210000 | 2023-02-03 2:33PM EST | 2023-05-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 12.50% |
| AAPL230616C00210000 | 2023-02-03 3:20PM EST | 2023-06-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| AAPL230721C00210000 | 2023-02-03 3:41PM EST | 2023-07-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AAPL230818C00210000 | 2023-02-03 12:24PM EST | 2023-08-18 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL230915C00210000 | 2023-02-03 3:55PM EST | 2023-09-15 | 0.87 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| AAPL231020C00210000 | 2023-02-03 1:55PM EST | 2023-10-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| AAPL231215C00210000 | 2023-02-03 3:57PM EST | 2023-12-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| AAPL240119C00210000 | 2023-02-03 3:58PM EST | 2024-01-19 | 2.44 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| AAPL240315C00210000 | 2023-02-03 3:17PM EST | 2024-03-15 | 3.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL240621C00210000 | 2023-02-03 2:11PM EST | 2024-06-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL240920C00210000 | 2023-02-02 12:45PM EST | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| AAPL250117C00210000 | 2023-02-03 3:40PM EST | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| AAPL250620C00210000 | 2023-02-03 2:32PM EST | 2025-06-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AAPL251219C00210000 | 2023-02-03 3:03PM EST | 2025-12-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00210000 | 2022-09-22 2:56PM EST | 2023-02-17 | 57.19 | 62.35 | 62.85 | 0.00 | - | 270 | 0 | 199.34% |
| AAPL230317P00210000 | 2022-10-07 2:03PM EST | 2023-03-17 | 69.65 | 71.00 | 72.85 | 0.00 | - | 1 | 0 | 160.50% |
| AAPL230421P00210000 | 2022-11-23 9:45AM EST | 2023-04-21 | 59.10 | 79.00 | 79.55 | 0.00 | - | 4 | 0 | 144.22% |
| AAPL230519P00210000 | 2023-02-03 3:45PM EST | 2023-05-19 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00210000 | 2023-02-03 10:49AM EST | 2023-06-16 | 53.77 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL230721P00210000 | 2022-11-17 9:58AM EST | 2023-07-21 | 62.35 | 74.85 | 75.95 | 0.00 | - | 1 | 0 | 87.47% |
| AAPL230915P00210000 | 2022-12-22 11:52AM EST | 2023-09-15 | 78.50 | 71.50 | 72.90 | 0.00 | - | 6 | 0 | 68.75% |
| AAPL231020P00210000 | 2023-02-03 10:31AM EST | 2023-10-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00210000 | 2023-02-03 3:56PM EST | 2024-01-19 | 55.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240315P00210000 | 2022-12-30 9:32AM EST | 2024-03-15 | 81.83 | 63.30 | 64.85 | 0.00 | - | 2 | 0 | 38.57% |
| AAPL240621P00210000 | 2023-01-10 2:18PM EST | 2024-06-21 | 79.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00210000 | 2023-02-02 10:50AM EST | 2024-09-20 | 59.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117P00210000 | 2023-01-23 9:39AM EST | 2025-01-17 | 70.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00210000 | 2023-01-23 9:39AM EST | 2025-06-20 | 70.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00210000 | 2023-02-03 11:43AM EST | 2025-12-19 | 55.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
