Singapore markets close in 1 hour 21 minutes
Straits Times Index
3,378.08 +14.40 (+0.43%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,662.59 -295.77 (-1.35%) FTSE 100
7,820.16 +59.05 (+0.76%) BTC-USD
23,493.77 -320.37 (-1.35%) CMC Crypto 200
535.48 -9.84 (-1.80%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:210.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00210000 | 2023-02-02 12:04PM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230210C00210000 | 2023-02-02 3:56PM EST | 2023-02-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,199 | 0 | 50.00% |
| AAPL230217C00210000 | 2023-02-02 3:58PM EST | 2023-02-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| AAPL230224C00210000 | 2023-02-02 3:59PM EST | 2023-02-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 25.00% |
| AAPL230303C00210000 | 2023-02-02 3:16PM EST | 2023-03-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| AAPL230317C00210000 | 2023-02-02 3:58PM EST | 2023-03-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,776 | 0 | 25.00% |
| AAPL230421C00210000 | 2023-02-02 3:59PM EST | 2023-04-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| AAPL230519C00210000 | 2023-02-02 3:54PM EST | 2023-05-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 12.50% |
| AAPL230616C00210000 | 2023-02-02 3:59PM EST | 2023-06-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 12.50% |
| AAPL230721C00210000 | 2023-02-02 3:54PM EST | 2023-07-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| AAPL230818C00210000 | 2023-02-02 1:32PM EST | 2023-08-18 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL230915C00210000 | 2023-02-02 2:35PM EST | 2023-09-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| AAPL231020C00210000 | 2023-02-02 2:28PM EST | 2023-10-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| AAPL231215C00210000 | 2023-02-02 3:44PM EST | 2023-12-15 | 1.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL240119C00210000 | 2023-02-02 3:59PM EST | 2024-01-19 | 1.78 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 6.25% |
| AAPL240315C00210000 | 2023-02-02 2:21PM EST | 2024-03-15 | 2.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL240621C00210000 | 2023-02-02 1:54PM EST | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL240920C00210000 | 2023-02-02 12:45PM EST | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| AAPL250117C00210000 | 2023-02-02 2:39PM EST | 2025-01-17 | 7.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL250620C00210000 | 2023-02-02 10:03AM EST | 2025-06-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219C00210000 | 2023-02-02 3:59PM EST | 2025-12-19 | 13.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00210000 | 2022-09-22 2:56PM EST | 2023-02-17 | 57.19 | 62.35 | 62.85 | 0.00 | - | 270 | 0 | 145.48% |
| AAPL230317P00210000 | 2022-10-07 2:03PM EST | 2023-03-17 | 69.65 | 71.00 | 72.85 | 0.00 | - | 1 | 0 | 142.65% |
| AAPL230421P00210000 | 2022-11-23 9:45AM EST | 2023-04-21 | 59.10 | 79.00 | 79.55 | 0.00 | - | 4 | 0 | 133.80% |
| AAPL230519P00210000 | 2022-12-09 1:21PM EST | 2023-05-19 | 65.90 | 79.65 | 82.15 | 0.00 | - | 2 | 0 | 119.90% |
| AAPL230616P00210000 | 2023-01-12 3:17PM EST | 2023-06-16 | 77.10 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 0.00% |
| AAPL230721P00210000 | 2022-11-17 9:58AM EST | 2023-07-21 | 62.35 | 74.85 | 75.95 | 0.00 | - | 1 | 0 | 81.09% |
| AAPL230915P00210000 | 2022-12-22 11:52AM EST | 2023-09-15 | 78.50 | 71.50 | 72.90 | 0.00 | - | 6 | 0 | 63.02% |
| AAPL231020P00210000 | 2023-01-11 2:44PM EST | 2023-10-20 | 77.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240119P00210000 | 2023-02-02 2:40PM EST | 2024-01-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240315P00210000 | 2022-12-30 9:32AM EST | 2024-03-15 | 81.83 | 63.30 | 64.85 | 0.00 | - | 2 | 0 | 33.14% |
| AAPL240621P00210000 | 2023-01-10 2:18PM EST | 2024-06-21 | 79.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00210000 | 2023-02-02 10:50AM EST | 2024-09-20 | 59.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117P00210000 | 2023-01-23 9:39AM EST | 2025-01-17 | 70.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00210000 | 2023-01-23 9:39AM EST | 2025-06-20 | 70.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
