Singapore markets close in 3 hours 35 minutes
Straits Times Index
3,387.70 +6.86 (+0.20%) Nikkei
27,572.74 -112.73 (-0.41%) Hang Seng
21,299.15 +0.45 (+0.00%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,253.38 +343.63 (+1.50%) CMC Crypto 200
536.91 +10.96 (+2.08%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:270.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217C00270000 | 2022-12-14 3:16PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 103.13% |
| AAPL230317C00270000 | 2023-02-06 11:39AM EST | 2023-03-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 25.00% |
| AAPL230421C00270000 | 2023-02-02 3:34PM EST | 2023-04-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL230519C00270000 | 2023-02-07 9:30AM EST | 2023-05-19 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 0 | 25.00% |
| AAPL230616C00270000 | 2023-02-06 11:15AM EST | 2023-06-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL230721C00270000 | 2023-02-02 3:55PM EST | 2023-07-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AAPL230915C00270000 | 2023-02-06 10:30AM EST | 2023-09-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL231020C00270000 | 2023-02-03 3:42PM EST | 2023-10-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL231215C00270000 | 2023-02-07 11:45AM EST | 2023-12-15 | 0.15 | 0.00 | 0.00 | +0.01 | +7.14% | 10 | 0 | 12.50% |
| AAPL240119C00270000 | 2023-02-03 12:54PM EST | 2024-01-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AAPL240315C00270000 | 2023-02-06 11:28AM EST | 2024-03-15 | 0.37 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL240621C00270000 | 2023-02-07 3:41PM EST | 2024-06-21 | 0.80 | 0.00 | 0.00 | +0.08 | +11.11% | 1 | 0 | 12.50% |
| AAPL240920C00270000 | 2023-01-23 11:48AM EST | 2024-09-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250117C00270000 | 2023-02-06 1:56PM EST | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317P00270000 | 2022-11-15 1:39PM EST | 2023-03-17 | 121.05 | 132.95 | 133.60 | 0.00 | - | 1 | 0 | 223.69% |
| AAPL230519P00270000 | 2022-11-15 1:23PM EST | 2023-05-19 | 119.90 | 132.90 | 133.60 | 0.00 | - | 1 | 0 | 137.14% |
| AAPL230616P00270000 | 2022-11-11 1:31PM EST | 2023-06-16 | 120.55 | 127.40 | 128.30 | 0.00 | - | 1 | 0 | 104.70% |
| AAPL230721P00270000 | 2022-11-04 8:43AM EST | 2023-07-21 | 131.95 | 121.65 | 122.75 | 0.00 | - | 1 | 0 | 75.24% |
| AAPL230915P00270000 | 2022-09-29 1:49PM EST | 2023-09-15 | 128.77 | 113.50 | 115.05 | 0.00 | - | 170 | 0 | 0.00% |
| AAPL240119P00270000 | 2022-10-14 11:09AM EST | 2024-01-19 | 130.59 | 119.40 | 121.35 | 0.00 | - | 4 | 0 | 49.75% |
| AAPL240315P00270000 | 2022-12-30 12:02PM EST | 2024-03-15 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 52.03% |
| AAPL240621P00270000 | 2022-12-27 11:41AM EST | 2024-06-21 | 140.39 | 124.85 | 127.45 | 0.00 | - | 2 | 0 | 50.37% |
| AAPL250117P00270000 | 2022-09-21 10:51AM EST | 2025-01-17 | 113.62 | 123.05 | 126.95 | 0.00 | - | 1,000 | 0 | 43.43% |
© 2023 Yahoo. All rights reserved.
