Singapore markets close in 3 hours 57 minutes
Straits Times Index
3,383.38 -10.83 (-0.32%) Nikkei
27,371.59 -10.97 (-0.04%) Hang Seng
22,320.69 -368.21 (-1.62%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,720.22 +488.21 (+2.10%) CMC Crypto 200
538.30 +21.29 (+4.12%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00050000 | 2023-01-27 3:38PM EST | 2023-02-03 | 97.03 | 95.00 | 96.90 | +97.03 | - | 1 | 0 | 321.88% |
| AAPL230210C00050000 | 2023-01-19 12:38PM EST | 2023-02-10 | 84.69 | 94.75 | 97.80 | 0.00 | - | - | 3 | 291.21% |
| AAPL230217C00050000 | 2023-01-19 11:15AM EST | 2023-02-17 | 85.31 | 94.75 | 97.20 | 0.00 | - | 4 | 4,904 | 178.13% |
| AAPL230303C00050000 | 2023-01-17 10:39AM EST | 2023-03-03 | 86.21 | 94.50 | 96.40 | 0.00 | - | 3 | 3 | 184.57% |
| AAPL230421C00050000 | 2023-01-24 9:41AM EST | 2023-04-21 | 91.78 | 95.20 | 97.25 | 0.00 | - | 2 | 801 | 108.69% |
| AAPL230721C00050000 | 2023-01-25 1:39PM EST | 2023-07-21 | 91.60 | 95.95 | 97.40 | 0.00 | - | 1 | 7 | 87.35% |
| AAPL230818C00050000 | 2023-01-17 10:14AM EST | 2023-08-18 | 87.30 | 96.20 | 97.25 | 0.00 | - | - | 1 | 82.03% |
| AAPL240119C00050000 | 2023-01-27 2:16PM EST | 2024-01-19 | 98.32 | 96.60 | 98.35 | +5.12 | +5.49% | 5 | 17,627 | 70.74% |
| AAPL240315C00050000 | 2023-01-27 3:55PM EST | 2024-03-15 | 98.20 | 96.90 | 98.95 | +5.05 | +5.42% | 1 | 18 | 69.76% |
| AAPL240621C00050000 | 2023-01-26 11:13AM EST | 2024-06-21 | 94.50 | 96.65 | 99.45 | 0.00 | - | 8 | 1,615 | 63.62% |
| AAPL240920C00050000 | 2023-01-18 1:00PM EST | 2024-09-20 | 88.74 | 96.80 | 100.35 | 0.00 | - | - | 1 | 61.98% |
| AAPL250117C00050000 | 2023-01-26 10:07AM EST | 2025-01-17 | 97.10 | 97.30 | 100.45 | 0.00 | - | 1 | 981 | 58.25% |
| AAPL250620C00050000 | 2023-01-27 9:48AM EST | 2025-06-20 | 98.50 | 97.85 | 101.60 | +1.50 | +1.55% | 1 | 34 | 56.78% |
| AAPL251219C00050000 | 2023-01-27 11:48AM EST | 2025-12-19 | 98.55 | 100.80 | 102.50 | +98.55 | - | 1 | 0 | 58.78% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00050000 | 2023-01-26 2:24PM EST | 2023-02-03 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 409 | 392.97% |
| AAPL230210P00050000 | 2023-01-27 1:57PM EST | 2023-02-10 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 301 | 355.66% |
| AAPL230217P00050000 | 2023-01-27 3:49PM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 11,810 | 154.69% |
| AAPL230224P00050000 | 2023-01-11 3:58PM EST | 2023-02-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 125.00% |
| AAPL230317P00050000 | 2023-01-20 9:47AM EST | 2023-03-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 114.84% |
| AAPL230421P00050000 | 2023-01-27 3:50PM EST | 2023-04-21 | 0.02 | 0.01 | 0.09 | +0.01 | +100.00% | 8 | 10,986 | 86.72% |
| AAPL230721P00050000 | 2023-01-27 12:34PM EST | 2023-07-21 | 0.06 | 0.06 | 0.09 | 0.00 | - | 10 | 2,742 | 62.50% |
| AAPL230818P00050000 | 2023-01-23 10:03AM EST | 2023-08-18 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 7 | 54.10% |
| AAPL240119P00050000 | 2023-01-27 3:38PM EST | 2024-01-19 | 0.26 | 0.19 | 0.30 | +0.04 | +18.18% | 49 | 40,506 | 50.88% |
| AAPL240315P00050000 | 2023-01-26 2:02PM EST | 2024-03-15 | 0.28 | 0.21 | 0.30 | 0.00 | - | 20 | 776 | 48.73% |
| AAPL240621P00050000 | 2023-01-27 3:58PM EST | 2024-06-21 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 1 | 10,524 | 45.78% |
| AAPL240920P00050000 | 2023-01-27 10:04AM EST | 2024-09-20 | 0.45 | 0.16 | 0.47 | -0.01 | -2.17% | 2 | 386 | 43.29% |
| AAPL250117P00050000 | 2023-01-27 3:28PM EST | 2025-01-17 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 204 | 6,259 | 41.82% |
| AAPL250620P00050000 | 2023-01-27 9:30AM EST | 2025-06-20 | 0.99 | 0.60 | 0.95 | +0.02 | +2.06% | 1 | 205 | 40.76% |
| AAPL251219P00050000 | 2023-01-27 2:01PM EST | 2025-12-19 | 0.88 | 0.42 | 1.25 | +0.88 | - | 34 | 99 | 39.22% |
© 2023 Yahoo. All rights reserved.
