Singapore markets close in 6 hours 45 minutes
Straits Times Index
3,390.73 +4.80 (+0.14%) Nikkei
27,740.15 +46.50 (+0.17%) Hang Seng
21,433.30 +211.14 (+0.99%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,826.75 -179.07 (-0.78%) CMC Crypto 200
523.57 -1.56 (-0.30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00100000 | 2023-02-06 3:03PM EST | 2023-02-10 | 51.90 | 51.45 | 52.10 | -2.90 | -5.29% | 11 | 33 | 160.94% |
| AAPL230217C00100000 | 2023-02-06 3:14PM EST | 2023-02-17 | 51.31 | 51.45 | 52.10 | -3.57 | -6.51% | 228 | 2,202 | 96.88% |
| AAPL230224C00100000 | 2023-02-03 11:09AM EST | 2023-02-24 | 55.85 | 51.45 | 52.15 | 0.00 | - | 1 | 6 | 80.08% |
| AAPL230303C00100000 | 2023-02-02 2:18PM EST | 2023-03-03 | 50.77 | 51.50 | 52.20 | 0.00 | - | - | 9 | 72.85% |
| AAPL230317C00100000 | 2023-02-06 1:49PM EST | 2023-03-17 | 52.12 | 51.80 | 52.30 | -2.80 | -5.10% | 5 | 4,984 | 67.97% |
| AAPL230421C00100000 | 2023-02-06 2:59PM EST | 2023-04-21 | 52.70 | 52.40 | 52.90 | -2.91 | -5.23% | 37 | 473 | 60.60% |
| AAPL230519C00100000 | 2023-02-06 9:33AM EST | 2023-05-19 | 54.00 | 52.80 | 53.30 | -2.95 | -5.18% | 1 | 2,236 | 56.15% |
| AAPL230616C00100000 | 2023-02-06 10:18AM EST | 2023-06-16 | 53.56 | 53.30 | 53.80 | -2.99 | -5.29% | 6 | 8,576 | 54.02% |
| AAPL230721C00100000 | 2023-02-03 10:53AM EST | 2023-07-21 | 58.10 | 53.90 | 54.55 | 0.00 | - | 18 | 175 | 52.39% |
| AAPL230818C00100000 | 2023-02-06 2:43PM EST | 2023-08-18 | 54.80 | 54.40 | 55.20 | -2.78 | -4.83% | 13 | 115 | 51.60% |
| AAPL230915C00100000 | 2023-02-03 3:52PM EST | 2023-09-15 | 58.00 | 54.60 | 55.85 | 0.00 | - | 36 | 3,693 | 50.26% |
| AAPL231020C00100000 | 2023-02-06 1:57PM EST | 2023-10-20 | 56.30 | 55.50 | 56.45 | +5.05 | +9.85% | 6 | 48 | 51.77% |
| AAPL231215C00100000 | 2023-02-03 2:17PM EST | 2023-12-15 | 59.87 | 56.55 | 57.85 | 0.00 | - | 7 | 678 | 51.70% |
| AAPL240119C00100000 | 2023-02-06 1:58PM EST | 2024-01-19 | 57.98 | 57.20 | 58.20 | -2.48 | -4.10% | 47 | 8,294 | 50.12% |
| AAPL240315C00100000 | 2023-02-06 9:36AM EST | 2024-03-15 | 59.35 | 58.00 | 59.20 | -2.05 | -3.34% | 4 | 187 | 49.32% |
| AAPL240621C00100000 | 2023-02-06 10:05AM EST | 2024-06-21 | 60.00 | 59.00 | 60.90 | -2.25 | -3.61% | 42 | 2,216 | 48.35% |
| AAPL240920C00100000 | 2023-01-26 12:40PM EST | 2024-09-20 | 53.45 | 60.85 | 62.45 | 0.00 | - | - | 1 | 47.80% |
| AAPL250117C00100000 | 2023-02-06 3:00PM EST | 2025-01-17 | 63.46 | 61.80 | 64.25 | -2.44 | -3.70% | 6 | 5,466 | 47.04% |
| AAPL250620C00100000 | 2023-02-06 3:59PM EST | 2025-06-20 | 64.15 | 64.20 | 66.55 | -4.85 | -7.03% | 13 | 196 | 46.53% |
| AAPL251219C00100000 | 2023-02-06 1:01PM EST | 2025-12-19 | 68.50 | 65.75 | 69.50 | -2.00 | -2.84% | 5 | 296 | 46.72% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00100000 | 2023-02-06 1:06PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,931 | 131.25% |
| AAPL230217P00100000 | 2023-02-06 3:57PM EST | 2023-02-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 265 | 27,308 | 82.81% |
| AAPL230224P00100000 | 2023-02-06 3:54PM EST | 2023-02-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 64 | 689 | 71.09% |
| AAPL230303P00100000 | 2023-02-06 9:53AM EST | 2023-03-03 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 5,424 | 63.67% |
| AAPL230310P00100000 | 2023-02-06 1:08PM EST | 2023-03-10 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 67 | 57.62% |
| AAPL230317P00100000 | 2023-02-06 3:31PM EST | 2023-03-17 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 537 | 40,108 | 55.76% |
| AAPL230421P00100000 | 2023-02-06 3:49PM EST | 2023-04-21 | 0.19 | 0.15 | 0.21 | -0.01 | -5.00% | 73 | 16,094 | 46.05% |
| AAPL230519P00100000 | 2023-02-06 3:52PM EST | 2023-05-19 | 0.41 | 0.41 | 0.43 | +0.02 | +5.13% | 679 | 8,750 | 44.29% |
| AAPL230616P00100000 | 2023-02-06 3:57PM EST | 2023-06-16 | 0.57 | 0.57 | 0.59 | +0.05 | +9.62% | 4,779 | 33,782 | 41.68% |
| AAPL230721P00100000 | 2023-02-06 3:54PM EST | 2023-07-21 | 0.72 | 0.74 | 0.76 | +0.04 | +5.88% | 114 | 3,750 | 38.97% |
| AAPL230818P00100000 | 2023-02-06 3:33PM EST | 2023-08-18 | 0.96 | 0.87 | 1.00 | +0.11 | +12.94% | 24 | 479 | 38.26% |
| AAPL230915P00100000 | 2023-02-06 3:14PM EST | 2023-09-15 | 1.14 | 1.06 | 1.17 | +0.10 | +9.62% | 812 | 24,930 | 37.09% |
| AAPL231020P00100000 | 2023-02-06 1:58PM EST | 2023-10-20 | 1.27 | 1.26 | 1.41 | +0.07 | +5.83% | 8 | 5,305 | 36.05% |
| AAPL231215P00100000 | 2023-02-06 3:42PM EST | 2023-12-15 | 1.84 | 1.70 | 1.89 | +0.20 | +12.20% | 5 | 5,561 | 35.24% |
| AAPL240119P00100000 | 2023-02-06 3:39PM EST | 2024-01-19 | 2.05 | 2.00 | 2.16 | +0.17 | +9.04% | 284 | 20,275 | 34.68% |
| AAPL240315P00100000 | 2023-02-06 3:30PM EST | 2024-03-15 | 2.47 | 2.15 | 2.58 | +0.50 | +25.38% | 54 | 1,195 | 33.88% |
| AAPL240621P00100000 | 2023-02-06 3:53PM EST | 2024-06-21 | 3.07 | 2.75 | 3.25 | +0.25 | +8.87% | 85 | 3,528 | 32.63% |
| AAPL240920P00100000 | 2023-02-06 10:27AM EST | 2024-09-20 | 3.65 | 3.30 | 4.00 | +0.40 | +12.31% | 2 | 86 | 32.15% |
| AAPL250117P00100000 | 2023-02-06 3:55PM EST | 2025-01-17 | 4.42 | 4.30 | 4.55 | +0.22 | +5.24% | 40 | 25,026 | 30.68% |
| AAPL250620P00100000 | 2023-02-03 3:32PM EST | 2025-06-20 | 4.95 | 5.10 | 5.50 | 0.00 | - | 17 | 514 | 29.82% |
| AAPL251219P00100000 | 2023-02-06 1:21PM EST | 2025-12-19 | 6.10 | 5.75 | 6.50 | +0.35 | +6.09% | 2 | 66 | 28.93% |
© 2023 Yahoo. All rights reserved.
