Singapore markets open in 2 hours 53 minutes
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,111.08 -25.40 (-0.61%) Dow
33,891.02 -34.99 (-0.10%) Nasdaq
11,887.45 -119.50 (-1.00%) BTC-USD
22,929.10 +20.20 (+0.09%) CMC Crypto 200
527.84 +2.70 (+0.51%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:300.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217C00300000 | 2023-02-03 3:43PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,365 | 112.50% |
| AAPL230317C00300000 | 2023-02-03 9:44AM EST | 2023-03-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 6,652 | 62.50% |
| AAPL230421C00300000 | 2023-02-03 11:15AM EST | 2023-04-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 106 | 1,664 | 50.39% |
| AAPL230519C00300000 | 2023-02-06 9:30AM EST | 2023-05-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 108 | 44.73% |
| AAPL230616C00300000 | 2023-02-06 3:54PM EST | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 58 | 15,473 | 39.65% |
| AAPL230915C00300000 | 2023-02-06 2:24PM EST | 2023-09-15 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 8,868 | 31.93% |
| AAPL240119C00300000 | 2023-02-06 3:58PM EST | 2024-01-19 | 0.10 | 0.05 | 0.12 | -0.01 | -9.09% | 134 | 21,652 | 28.03% |
| AAPL240621C00300000 | 2023-02-06 11:06AM EST | 2024-06-21 | 0.32 | 0.26 | 0.44 | -0.06 | -15.79% | 7 | 2,404 | 27.64% |
| AAPL240920C00300000 | 2023-02-06 11:14AM EST | 2024-09-20 | 0.58 | 0.51 | 0.65 | -0.06 | -9.38% | 10 | - | 27.00% |
| AAPL250117C00300000 | 2023-02-06 3:57PM EST | 2025-01-17 | 0.96 | 0.92 | 1.06 | -0.06 | -5.88% | 119 | 2,465 | 26.76% |
| AAPL250620C00300000 | 2023-02-06 1:04PM EST | 2025-06-20 | 1.75 | 1.44 | 2.08 | -0.25 | -12.50% | 16 | 4 | 27.66% |
| AAPL251219C00300000 | 2023-02-06 3:49PM EST | 2025-12-19 | 3.05 | 2.80 | 3.20 | -0.20 | -6.15% | 1,340 | 18 | 27.68% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00300000 | 2022-12-29 1:13PM EST | 2023-02-17 | 170.40 | 152.90 | 155.35 | 0.00 | - | 18 | 0 | 302.49% |
| AAPL230317P00300000 | 2023-02-06 10:15AM EST | 2023-03-17 | 148.25 | 147.90 | 148.70 | -5.05 | -3.29% | 1 | 0 | 72.27% |
| AAPL230421P00300000 | 2022-11-28 9:30AM EST | 2023-04-21 | 154.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00300000 | 2022-12-30 3:56PM EST | 2023-05-19 | 170.15 | 153.25 | 154.95 | 0.00 | - | 1 | 0 | 103.16% |
| AAPL230616P00300000 | 2023-02-06 10:13AM EST | 2023-06-16 | 147.96 | 148.00 | 148.60 | -2.05 | -1.37% | 2 | 0 | 52.17% |
| AAPL230915P00300000 | 2022-11-16 2:51PM EST | 2023-09-15 | 151.25 | 164.35 | 166.15 | 0.00 | - | 2 | 0 | 100.63% |
| AAPL240119P00300000 | 2022-12-15 9:41AM EST | 2024-01-19 | 159.00 | 163.80 | 166.70 | 0.00 | - | 4 | 0 | 80.39% |
| AAPL240621P00300000 | 2022-11-04 1:34PM EST | 2024-06-21 | 164.00 | 150.45 | 154.30 | 0.00 | - | 1 | 0 | 47.24% |
| AAPL250117P00300000 | 2023-02-06 11:45AM EST | 2025-01-17 | 147.37 | 146.30 | 150.15 | -20.23 | -12.07% | 4 | 0 | 30.06% |
| AAPL251219P00300000 | 2023-02-03 3:53PM EST | 2025-12-19 | 145.00 | 146.00 | 150.50 | 0.00 | - | 2 | - | 25.73% |
© 2023 Yahoo. All rights reserved.
