Singapore markets close in 6 hours 48 minutes
Straits Times Index
3,387.76 +3.47 (+0.10%) Nikkei
27,797.17 +287.71 (+1.05%) Hang Seng
21,264.18 -396.29 (-1.83%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,010.70 -331.03 (-1.42%) CMC Crypto 200
527.88 -8.98 (-1.67%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:105.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00105000 | 2023-02-03 11:20AM EST | 2023-02-10 | 50.95 | 49.25 | 49.90 | +18.53 | +57.16% | 1 | 37 | 142.58% |
| AAPL230217C00105000 | 2023-02-03 2:40PM EST | 2023-02-17 | 50.75 | 49.35 | 49.85 | +6.35 | +14.30% | 29 | 631 | 95.70% |
| AAPL230224C00105000 | 2023-01-17 3:19PM EST | 2023-02-24 | 31.27 | 49.35 | 49.90 | 0.00 | - | 1 | 1 | 78.32% |
| AAPL230303C00105000 | 2023-01-26 1:24PM EST | 2023-03-03 | 38.45 | 49.45 | 50.00 | 0.00 | - | - | 1 | 73.24% |
| AAPL230317C00105000 | 2023-02-03 3:43PM EST | 2023-03-17 | 50.35 | 49.75 | 50.10 | +5.35 | +11.89% | 103 | 1,359 | 65.87% |
| AAPL230421C00105000 | 2023-01-31 1:44PM EST | 2023-04-21 | 39.80 | 50.25 | 50.80 | 0.00 | - | 22 | 265 | 57.69% |
| AAPL230519C00105000 | 2023-01-31 1:44PM EST | 2023-05-19 | 40.42 | 50.75 | 51.30 | 0.00 | - | 14 | 730 | 54.25% |
| AAPL230616C00105000 | 2023-02-03 1:01PM EST | 2023-06-16 | 51.85 | 51.35 | 51.85 | +4.35 | +9.16% | 4 | 1,380 | 52.45% |
| AAPL230721C00105000 | 2023-01-23 1:21PM EST | 2023-07-21 | 41.00 | 51.95 | 52.60 | 0.00 | - | 60 | 75 | 50.59% |
| AAPL230818C00105000 | 2023-02-01 3:40PM EST | 2023-08-18 | 45.00 | 52.25 | 53.30 | 0.00 | - | 4 | 80 | 51.81% |
| AAPL230915C00105000 | 2023-02-03 11:57AM EST | 2023-09-15 | 55.02 | 52.80 | 53.90 | +12.13 | +28.28% | 10 | 602 | 50.96% |
| AAPL231020C00105000 | 2023-01-26 12:15PM EST | 2023-10-20 | 43.20 | 53.30 | 55.05 | 0.00 | - | 20 | 111 | 51.62% |
| AAPL231215C00105000 | 2023-02-02 2:10PM EST | 2023-12-15 | 51.45 | 54.35 | 56.15 | 0.00 | - | 8 | 134 | 50.24% |
| AAPL240119C00105000 | 2023-02-03 12:38PM EST | 2024-01-19 | 57.35 | 55.05 | 56.85 | +6.00 | +11.68% | 2 | 1,601 | 49.66% |
| AAPL240315C00105000 | 2023-02-03 11:58AM EST | 2024-03-15 | 58.13 | 55.85 | 57.90 | +5.81 | +11.10% | 6 | 142 | 48.82% |
| AAPL240621C00105000 | 2023-02-03 11:10AM EST | 2024-06-21 | 59.55 | 57.45 | 59.10 | +5.80 | +10.79% | 6 | 288 | 46.52% |
| AAPL240920C00105000 | 2023-02-02 9:56AM EST | 2024-09-20 | 54.15 | 58.70 | 60.50 | +54.15 | - | - | 1 | 45.64% |
| AAPL250117C00105000 | 2023-02-03 12:51PM EST | 2025-01-17 | 62.60 | 60.60 | 62.45 | +4.90 | +8.49% | 2 | 254 | 45.18% |
| AAPL250620C00105000 | 2023-02-01 3:53PM EST | 2025-06-20 | 55.14 | 62.80 | 65.60 | 0.00 | - | 12 | 147 | 45.99% |
| AAPL251219C00105000 | 2023-02-02 2:12PM EST | 2025-12-19 | 62.00 | 65.00 | 68.50 | 0.00 | - | 1 | 2 | 45.94% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00105000 | 2023-02-03 2:54PM EST | 2023-02-10 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 70 | 6,110 | 106.25% |
| AAPL230217P00105000 | 2023-02-03 3:52PM EST | 2023-02-17 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 320 | 19,101 | 82.81% |
| AAPL230224P00105000 | 2023-02-03 1:08PM EST | 2023-02-24 | 0.04 | 0.02 | 0.04 | 0.00 | - | 132 | 714 | 65.63% |
| AAPL230303P00105000 | 2023-02-03 3:17PM EST | 2023-03-03 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 85 | 730 | 60.94% |
| AAPL230310P00105000 | 2023-02-03 9:40AM EST | 2023-03-10 | 0.05 | 0.06 | 0.10 | -0.03 | -37.50% | 24 | 74 | 56.06% |
| AAPL230317P00105000 | 2023-02-03 3:58PM EST | 2023-03-17 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 6,605 | 11,089 | 53.13% |
| AAPL230324P00105000 | 2023-02-03 11:58AM EST | 2023-03-24 | 0.09 | 0.00 | 0.46 | +0.09 | - | 1 | - | 54.69% |
| AAPL230421P00105000 | 2023-02-03 3:27PM EST | 2023-04-21 | 0.27 | 0.24 | 0.27 | +0.01 | +3.85% | 687 | 5,264 | 44.43% |
| AAPL230519P00105000 | 2023-02-03 3:47PM EST | 2023-05-19 | 0.51 | 0.49 | 0.53 | -0.04 | -7.27% | 462 | 3,745 | 42.82% |
| AAPL230616P00105000 | 2023-02-03 3:59PM EST | 2023-06-16 | 0.68 | 0.65 | 0.72 | -0.07 | -9.33% | 1,107 | 14,411 | 40.41% |
| AAPL230721P00105000 | 2023-02-03 3:54PM EST | 2023-07-21 | 0.86 | 0.84 | 0.89 | -0.11 | -11.34% | 63 | 1,177 | 37.57% |
| AAPL230818P00105000 | 2023-02-03 3:59PM EST | 2023-08-18 | 1.10 | 1.07 | 1.23 | -0.08 | -6.78% | 15 | 1,016 | 37.48% |
| AAPL230915P00105000 | 2023-02-03 3:47PM EST | 2023-09-15 | 1.31 | 1.25 | 1.33 | -0.14 | -9.66% | 424 | 10,078 | 35.72% |
| AAPL231020P00105000 | 2023-02-03 10:00AM EST | 2023-10-20 | 1.40 | 1.48 | 1.69 | -0.29 | -17.16% | 3 | 1,136 | 35.30% |
| AAPL231215P00105000 | 2023-02-03 3:47PM EST | 2023-12-15 | 2.05 | 1.97 | 2.36 | -0.23 | -10.09% | 33 | 1,227 | 35.11% |
| AAPL240119P00105000 | 2023-02-03 3:45PM EST | 2024-01-19 | 2.31 | 2.20 | 2.38 | -0.19 | -7.60% | 105 | 6,971 | 33.39% |
| AAPL240315P00105000 | 2023-02-02 11:51AM EST | 2024-03-15 | 2.92 | 2.67 | 2.82 | 0.00 | - | 3 | 2,012 | 32.61% |
| AAPL240621P00105000 | 2023-02-03 1:48PM EST | 2024-06-21 | 3.45 | 3.35 | 3.50 | -0.15 | -4.17% | 20 | 1,239 | 31.35% |
| AAPL240920P00105000 | 2023-02-03 1:11PM EST | 2024-09-20 | 4.05 | 3.95 | 4.60 | -1.40 | -25.69% | 48 | 73 | 31.71% |
| AAPL250117P00105000 | 2023-02-03 1:51PM EST | 2025-01-17 | 4.90 | 4.75 | 5.00 | -0.30 | -5.77% | 174 | 6,600 | 29.83% |
| AAPL250620P00105000 | 2023-02-03 11:31AM EST | 2025-06-20 | 5.42 | 5.30 | 6.05 | -0.78 | -12.58% | 4 | 1,087 | 29.10% |
| AAPL251219P00105000 | 2023-02-03 10:39AM EST | 2025-12-19 | 6.58 | 6.00 | 8.05 | -0.49 | -6.93% | 5 | 7 | 29.78% |
© 2023 Yahoo. All rights reserved.
