Singapore markets open in 6 hours 59 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,159.90 +48.82 (+1.19%) Dow
34,154.48 +263.46 (+0.78%) Nasdaq
12,091.64 +204.19 (+1.72%) BTC-USD
23,299.46 +254.90 (+1.11%) CMC Crypto 200
536.29 +10.34 (+1.97%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EST. Market open.
Strike:60.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217C00060000 | 2023-01-26 2:24PM EST | 2023-02-17 | 83.80 | 92.75 | 93.40 | 0.00 | - | 191 | 2,471 | 0.00% |
| AAPL230224C00060000 | 2023-01-25 9:45AM EST | 2023-02-24 | 80.26 | 91.60 | 94.60 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL230317C00060000 | 2023-02-06 3:54PM EST | 2023-03-17 | 91.85 | 93.85 | 94.25 | 0.00 | - | 44 | 2,504 | 0.00% |
| AAPL230421C00060000 | 2023-02-03 9:30AM EST | 2023-04-21 | 88.67 | 92.05 | 95.45 | 0.00 | - | 2 | 51 | 112.60% |
| AAPL230519C00060000 | 2023-01-23 10:48AM EST | 2023-05-19 | 82.00 | 91.55 | 95.50 | 0.00 | - | 1 | 2,697 | 97.31% |
| AAPL230616C00060000 | 2023-02-07 11:34AM EST | 2023-06-16 | 94.00 | 91.70 | 95.65 | +2.25 | +2.45% | 76 | 23,179 | 89.65% |
| AAPL230721C00060000 | 2023-01-03 1:15PM EST | 2023-07-21 | 65.90 | 90.80 | 91.95 | 0.00 | - | 11 | 2,528 | 0.00% |
| AAPL240119C00060000 | 2023-02-06 10:39AM EST | 2024-01-19 | 93.57 | 94.20 | 97.15 | 0.00 | - | 9 | 2,444 | 55.15% |
| AAPL240315C00060000 | 2023-02-03 9:30AM EST | 2024-03-15 | 92.00 | 93.00 | 96.95 | 0.00 | - | 1 | 149 | 62.78% |
| AAPL240621C00060000 | 2023-02-03 3:36PM EST | 2024-06-21 | 98.08 | 94.60 | 97.75 | 0.00 | - | 8 | 890 | 50.61% |
| AAPL250117C00060000 | 2023-02-03 2:39PM EST | 2025-01-17 | 99.99 | 96.50 | 100.00 | 0.00 | - | 9 | 422 | 53.64% |
| AAPL250620C00060000 | 2023-01-27 12:26PM EST | 2025-06-20 | 90.65 | 96.50 | 101.00 | 0.00 | - | 2 | 1 | 50.59% |
| AAPL251219C00060000 | 2023-02-03 10:01AM EST | 2025-12-19 | 100.00 | 98.00 | 101.50 | 0.00 | - | 1 | 3 | 54.60% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00060000 | 2023-02-01 10:44AM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 281.25% |
| AAPL230217P00060000 | 2023-02-06 9:44AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,734 | 168.75% |
| AAPL230224P00060000 | 2023-02-02 3:36PM EST | 2023-02-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 131.25% |
| AAPL230317P00060000 | 2023-02-03 3:40PM EST | 2023-03-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 322 | 16,220 | 95.31% |
| AAPL230421P00060000 | 2023-02-06 1:14PM EST | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,022 | 65.63% |
| AAPL230519P00060000 | 2023-02-07 12:46PM EST | 2023-05-19 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 5 | 2,301 | 65.23% |
| AAPL230616P00060000 | 2023-02-07 12:25PM EST | 2023-06-16 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 1 | 55,341 | 62.31% |
| AAPL230721P00060000 | 2023-02-03 11:19AM EST | 2023-07-21 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 5,662 | 56.64% |
| AAPL230818P00060000 | 2023-02-03 2:12PM EST | 2023-08-18 | 0.11 | 0.04 | 0.15 | 0.00 | - | 3 | 469 | 53.91% |
| AAPL240119P00060000 | 2023-02-06 1:54PM EST | 2024-01-19 | 0.29 | 0.20 | 0.34 | 0.00 | - | 16 | 3,594 | 47.80% |
| AAPL240315P00060000 | 2023-02-01 3:49PM EST | 2024-03-15 | 0.33 | 0.22 | 0.52 | 0.00 | - | 1 | 167 | 47.51% |
| AAPL240621P00060000 | 2023-02-07 11:22AM EST | 2024-06-21 | 0.57 | 0.46 | 0.72 | +0.06 | +11.76% | 3 | 1,011 | 45.14% |
| AAPL250117P00060000 | 2023-02-03 12:06PM EST | 2025-01-17 | 0.80 | 0.77 | 1.03 | 0.00 | - | 11 | 196 | 40.58% |
| AAPL250620P00060000 | 2023-02-02 3:57PM EST | 2025-06-20 | 1.10 | 0.83 | 1.50 | 0.00 | - | 3 | 120 | 39.82% |
| AAPL251219P00060000 | 2023-01-31 10:43AM EST | 2025-12-19 | 1.40 | 0.80 | 1.70 | 0.00 | - | 1 | 22 | 37.22% |
© 2023 Yahoo. All rights reserved.
