Singapore markets close in 7 hours 16 minutes
Straits Times Index
3,393.01 +7.08 (+0.21%) Nikkei
27,746.54 +52.89 (+0.19%) Hang Seng
21,288.39 +66.23 (+0.31%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,836.73 -176.85 (-0.77%) CMC Crypto 200
523.81 -1.32 (-0.25%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:115.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00115000 | 2023-02-06 9:36AM EST | 2023-02-10 | 37.50 | 36.45 | 37.10 | -2.40 | -6.02% | 1 | 62 | 111.33% |
| AAPL230217C00115000 | 2023-02-06 10:53AM EST | 2023-02-17 | 37.27 | 36.50 | 37.15 | -2.52 | -6.33% | 37 | 1,082 | 74.22% |
| AAPL230224C00115000 | 2023-01-30 12:31PM EST | 2023-02-24 | 29.00 | 36.45 | 37.20 | 0.00 | - | 2 | 3 | 58.01% |
| AAPL230303C00115000 | 2023-02-03 12:04PM EST | 2023-03-03 | 41.07 | 36.60 | 37.30 | 0.00 | - | 1 | 32 | 56.06% |
| AAPL230310C00115000 | 2023-02-01 3:21PM EST | 2023-03-10 | 30.73 | 36.70 | 37.60 | 0.00 | - | - | 1 | 55.76% |
| AAPL230317C00115000 | 2023-02-06 3:00PM EST | 2023-03-17 | 37.18 | 37.00 | 37.50 | -3.19 | -7.90% | 57 | 1,788 | 52.73% |
| AAPL230421C00115000 | 2023-02-03 3:49PM EST | 2023-04-21 | 40.56 | 37.85 | 38.35 | 0.00 | - | 56 | 330 | 50.54% |
| AAPL230519C00115000 | 2023-02-06 3:21PM EST | 2023-05-19 | 38.36 | 38.55 | 39.10 | -4.69 | -10.89% | 2 | 1,265 | 48.29% |
| AAPL230616C00115000 | 2023-02-06 1:57PM EST | 2023-06-16 | 39.93 | 39.30 | 39.80 | -2.58 | -6.07% | 1 | 1,439 | 46.63% |
| AAPL230721C00115000 | 2023-02-06 2:22PM EST | 2023-07-21 | 41.08 | 40.20 | 40.75 | -2.32 | -5.35% | 6 | 294 | 45.63% |
| AAPL230818C00115000 | 2023-02-06 3:07PM EST | 2023-08-18 | 40.95 | 40.90 | 41.65 | -2.95 | -6.72% | 110 | 253 | 45.66% |
| AAPL230915C00115000 | 2023-02-03 3:18PM EST | 2023-09-15 | 44.84 | 41.20 | 42.05 | 0.00 | - | 17 | 1,029 | 44.06% |
| AAPL231020C00115000 | 2023-02-01 11:17AM EST | 2023-10-20 | 34.91 | 42.60 | 43.05 | 0.00 | - | 11 | 44 | 44.05% |
| AAPL231215C00115000 | 2023-02-06 11:06AM EST | 2023-12-15 | 45.05 | 44.05 | 44.35 | -1.25 | -2.70% | 65 | 97 | 43.42% |
| AAPL240119C00115000 | 2023-02-06 2:48PM EST | 2024-01-19 | 45.00 | 44.80 | 45.25 | -2.70 | -5.66% | 145 | 2,164 | 43.41% |
| AAPL240315C00115000 | 2023-02-06 2:33PM EST | 2024-03-15 | 46.50 | 46.05 | 46.55 | -2.70 | -5.49% | 132 | 599 | 43.22% |
| AAPL240621C00115000 | 2023-02-06 2:33PM EST | 2024-06-21 | 48.65 | 47.05 | 48.65 | -2.45 | -4.79% | 283 | 910 | 42.90% |
| AAPL240920C00115000 | 2023-02-01 10:28AM EST | 2024-09-20 | 42.08 | 49.75 | 50.55 | 0.00 | - | - | 1 | 42.84% |
| AAPL250117C00115000 | 2023-02-03 1:57PM EST | 2025-01-17 | 55.15 | 51.45 | 52.75 | 0.00 | - | 18 | 1,306 | 42.59% |
| AAPL250620C00115000 | 2023-02-03 12:45PM EST | 2025-06-20 | 55.00 | 53.55 | 55.20 | -2.60 | -4.51% | 1 | 585 | 42.11% |
| AAPL251219C00115000 | 2023-02-02 10:52AM EST | 2025-12-19 | 54.80 | 56.60 | 59.30 | 0.00 | - | 3 | 29 | 43.56% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00115000 | 2023-02-06 12:46PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 6,917 | 87.50% |
| AAPL230217P00115000 | 2023-02-06 3:55PM EST | 2023-02-17 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 464 | 95,312 | 64.06% |
| AAPL230224P00115000 | 2023-02-06 3:18PM EST | 2023-02-24 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 31 | 4,643 | 54.49% |
| AAPL230303P00115000 | 2023-02-06 3:25PM EST | 2023-03-03 | 0.12 | 0.08 | 0.11 | +0.01 | +9.09% | 26 | 1,267 | 50.20% |
| AAPL230310P00115000 | 2023-02-06 3:16PM EST | 2023-03-10 | 0.16 | 0.14 | 0.15 | +0.04 | +33.33% | 22 | 140 | 46.58% |
| AAPL230317P00115000 | 2023-02-06 3:53PM EST | 2023-03-17 | 0.20 | 0.20 | 0.22 | 0.00 | - | 550 | 19,322 | 44.92% |
| AAPL230421P00115000 | 2023-02-06 3:59PM EST | 2023-04-21 | 0.51 | 0.49 | 0.51 | +0.04 | +8.51% | 125 | 6,679 | 38.16% |
| AAPL230519P00115000 | 2023-02-06 3:52PM EST | 2023-05-19 | 0.99 | 0.97 | 1.00 | +0.12 | +13.79% | 1,071 | 4,352 | 37.87% |
| AAPL230616P00115000 | 2023-02-06 3:33PM EST | 2023-06-16 | 1.37 | 1.30 | 1.33 | +0.22 | +19.13% | 100 | 26,161 | 36.12% |
| AAPL230721P00115000 | 2023-02-06 3:22PM EST | 2023-07-21 | 1.67 | 1.61 | 1.67 | +0.22 | +15.17% | 32 | 2,880 | 34.16% |
| AAPL230818P00115000 | 2023-02-06 3:54PM EST | 2023-08-18 | 2.05 | 1.95 | 2.12 | +0.24 | +13.26% | 11 | 1,353 | 33.91% |
| AAPL230915P00115000 | 2023-02-06 1:40PM EST | 2023-09-15 | 2.29 | 2.30 | 2.45 | +0.19 | +9.05% | 11 | 6,044 | 33.18% |
| AAPL231020P00115000 | 2023-02-06 9:52AM EST | 2023-10-20 | 2.74 | 2.64 | 2.82 | +0.30 | +12.30% | 11 | 2,868 | 32.29% |
| AAPL231215P00115000 | 2023-02-06 3:20PM EST | 2023-12-15 | 3.50 | 3.35 | 3.50 | +0.49 | +16.28% | 71 | 3,216 | 31.54% |
| AAPL240119P00115000 | 2023-02-06 3:15PM EST | 2024-01-19 | 3.85 | 3.70 | 3.80 | +0.40 | +11.59% | 687 | 14,725 | 30.83% |
| AAPL240315P00115000 | 2023-02-06 3:52PM EST | 2024-03-15 | 4.37 | 4.20 | 4.60 | +0.62 | +16.53% | 6 | 778 | 30.78% |
| AAPL240621P00115000 | 2023-02-06 3:31PM EST | 2024-06-21 | 5.30 | 5.05 | 5.50 | +0.35 | +7.07% | 6 | 5,224 | 29.69% |
| AAPL240920P00115000 | 2023-02-03 11:53AM EST | 2024-09-20 | 5.30 | 5.90 | 6.50 | 0.00 | - | 65 | 66 | 29.35% |
| AAPL250117P00115000 | 2023-02-06 2:06PM EST | 2025-01-17 | 7.10 | 7.05 | 7.35 | +0.35 | +5.19% | 1 | 5,086 | 28.31% |
| AAPL250620P00115000 | 2023-02-03 11:53AM EST | 2025-06-20 | 7.55 | 7.85 | 9.00 | 0.00 | - | 4 | 1,077 | 28.27% |
| AAPL251219P00115000 | 2023-02-03 10:21AM EST | 2025-12-19 | 8.85 | 8.20 | 10.05 | 0.00 | - | 2 | 8 | 27.16% |
© 2023 Yahoo. All rights reserved.
