Singapore markets close in 4 hours 22 minutes
Straits Times Index
3,383.45 -10.76 (-0.32%) Nikkei
27,363.60 -18.96 (-0.07%) Hang Seng
22,320.69 -368.21 (-1.62%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,745.88 +557.48 (+2.40%) CMC Crypto 200
538.93 +21.92 (+4.24%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:225.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217C00225000 | 2023-01-20 9:45AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,043 | 59.38% |
| AAPL230303C00225000 | 2023-01-26 11:06AM EST | 2023-03-03 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 3 | 51.17% |
| AAPL230421C00225000 | 2023-01-25 10:20AM EST | 2023-04-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,176 | 34.77% |
| AAPL230519C00225000 | 2023-01-19 1:18PM EST | 2023-05-19 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 35 | 32.42% |
| AAPL230721C00225000 | 2023-01-18 2:05PM EST | 2023-07-21 | 0.10 | 0.05 | 0.11 | 0.00 | - | 2 | 67 | 26.91% |
| AAPL230818C00225000 | 2023-01-27 3:17PM EST | 2023-08-18 | 0.14 | 0.06 | 0.20 | +0.02 | +16.67% | 1 | 7 | 27.05% |
| AAPL231020C00225000 | 2023-01-26 3:59PM EST | 2023-10-20 | 0.24 | 0.19 | 0.36 | 0.00 | - | 1 | 314 | 25.78% |
| AAPL231215C00225000 | 2023-01-23 3:37PM EST | 2023-12-15 | 0.43 | 0.37 | 0.61 | 0.00 | - | 9 | 432 | 25.62% |
| AAPL240119C00225000 | 2023-01-27 3:21PM EST | 2024-01-19 | 0.65 | 0.55 | 0.78 | +0.01 | +1.56% | 8 | 5,776 | 25.46% |
| AAPL240315C00225000 | 2023-01-25 10:58AM EST | 2024-03-15 | 0.95 | 0.75 | 1.38 | 0.00 | - | 1,501 | 1,386 | 26.61% |
| AAPL240621C00225000 | 2023-01-27 9:34AM EST | 2024-06-21 | 1.78 | 1.76 | 2.22 | +0.09 | +5.33% | 1 | 2,345 | 26.75% |
| AAPL240920C00225000 | 2023-01-27 10:35AM EST | 2024-09-20 | 2.71 | 1.88 | 3.85 | +0.31 | +12.92% | 4 | 0 | 28.63% |
| AAPL250117C00225000 | 2023-01-27 3:34PM EST | 2025-01-17 | 4.40 | 3.50 | 4.50 | +0.40 | +10.00% | 6 | 851 | 27.42% |
| AAPL250620C00225000 | 2023-01-27 2:59PM EST | 2025-06-20 | 6.45 | 5.50 | 7.00 | +1.20 | +22.86% | 136 | 45 | 28.82% |
| AAPL251219C00225000 | 2023-01-27 3:57PM EST | 2025-12-19 | 8.65 | 6.75 | 10.55 | +8.65 | - | 1 | 1 | 30.66% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00225000 | 2022-09-20 12:05PM EST | 2023-02-17 | 68.20 | 80.35 | 80.75 | 0.00 | - | 1 | 0 | 125.73% |
| AAPL230421P00225000 | 2023-01-17 10:20AM EST | 2023-04-21 | 88.16 | 77.90 | 80.35 | 0.00 | - | - | 0 | 58.66% |
| AAPL230519P00225000 | 2022-12-05 11:53AM EST | 2023-05-19 | 78.10 | 96.90 | 97.15 | 0.00 | - | - | 0 | 120.58% |
| AAPL230721P00225000 | 2022-11-25 9:34AM EST | 2023-07-21 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 85.84% |
| AAPL240119P00225000 | 2022-12-05 1:42PM EST | 2024-01-19 | 78.20 | 96.80 | 100.40 | 0.00 | - | 2 | 0 | 70.02% |
| AAPL240621P00225000 | 2023-01-11 2:08PM EST | 2024-06-21 | 93.07 | 77.85 | 80.30 | 0.00 | - | 2 | 0 | 23.44% |
| AAPL250117P00225000 | 2023-01-27 10:41AM EST | 2025-01-17 | 80.00 | 77.25 | 80.50 | -15.00 | -15.79% | 6 | 0 | 20.41% |
| AAPL251219P00225000 | 2023-01-27 10:40AM EST | 2025-12-19 | 81.45 | 77.05 | 80.80 | +81.45 | - | 2 | 0 | 17.63% |
© 2023 Yahoo. All rights reserved.
