Singapore markets close in 4 hours 42 minutes
Straits Times Index
3,390.16 +5.87 (+0.17%) Nikkei
27,720.85 +211.39 (+0.77%) Hang Seng
21,160.32 -500.15 (-2.31%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,933.29 -417.76 (-1.79%) CMC Crypto 200
526.06 -10.80 (-2.01%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:220.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00220000 | 2023-02-03 11:43AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | 209 | 96.88% |
| AAPL230217C00220000 | 2023-02-03 3:54PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 807 | 2,725 | 62.50% |
| AAPL230224C00220000 | 2023-02-03 2:35PM EST | 2023-02-24 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 110 | 5 | 54.69% |
| AAPL230303C00220000 | 2023-02-03 3:03PM EST | 2023-03-03 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 301 | 167 | 50.00% |
| AAPL230310C00220000 | 2023-02-03 11:10AM EST | 2023-03-10 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 51 | 45.70% |
| AAPL230317C00220000 | 2023-02-03 12:24PM EST | 2023-03-17 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 644 | 5,521 | 41.41% |
| AAPL230421C00220000 | 2023-02-03 2:37PM EST | 2023-04-21 | 0.06 | 0.04 | 0.09 | -0.03 | -33.33% | 1 | 1,350 | 33.30% |
| AAPL230519C00220000 | 2023-02-03 10:52AM EST | 2023-05-19 | 0.18 | 0.10 | 0.13 | +0.05 | +38.46% | 409 | 161 | 29.79% |
| AAPL230616C00220000 | 2023-02-03 3:33PM EST | 2023-06-16 | 0.18 | 0.16 | 0.19 | -0.03 | -14.29% | 314 | 7,500 | 27.88% |
| AAPL230721C00220000 | 2023-02-03 1:41PM EST | 2023-07-21 | 0.28 | 0.23 | 0.27 | +0.09 | +47.37% | 22 | 6,243 | 26.12% |
| AAPL230818C00220000 | 2023-02-03 12:27PM EST | 2023-08-18 | 0.43 | 0.33 | 0.40 | +0.18 | +72.00% | 3 | 3 | 25.76% |
| AAPL230915C00220000 | 2023-02-03 1:30PM EST | 2023-09-15 | 0.51 | 0.44 | 0.58 | +0.16 | +45.71% | 1,069 | 2,749 | 25.73% |
| AAPL231020C00220000 | 2023-02-03 11:49AM EST | 2023-10-20 | 0.78 | 0.63 | 0.71 | +0.32 | +69.57% | 4 | 353 | 24.85% |
| AAPL231215C00220000 | 2023-02-03 1:47PM EST | 2023-12-15 | 1.25 | 1.13 | 1.23 | +0.40 | +47.06% | 1,019 | 230 | 25.27% |
| AAPL240119C00220000 | 2023-02-03 3:56PM EST | 2024-01-19 | 1.58 | 1.50 | 1.58 | +0.45 | +39.82% | 3,675 | 15,357 | 25.40% |
| AAPL240315C00220000 | 2023-02-03 1:40PM EST | 2024-03-15 | 2.40 | 2.24 | 2.44 | +0.77 | +47.24% | 10 | 626 | 26.35% |
| AAPL240621C00220000 | 2023-02-03 1:10PM EST | 2024-06-21 | 3.75 | 3.30 | 3.95 | +0.85 | +29.31% | 59 | 1,248 | 27.22% |
| AAPL240920C00220000 | 2023-02-03 12:53PM EST | 2024-09-20 | 5.35 | 4.60 | 5.50 | +2.68 | +100.37% | 1 | 126 | 27.94% |
| AAPL250117C00220000 | 2023-02-03 3:58PM EST | 2025-01-17 | 7.36 | 7.05 | 7.45 | +1.76 | +31.43% | 31 | 4,047 | 28.50% |
| AAPL250620C00220000 | 2023-02-03 11:57AM EST | 2025-06-20 | 10.35 | 9.10 | 10.20 | +2.43 | +30.68% | 11 | 334 | 29.35% |
| AAPL251219C00220000 | 2023-02-03 10:35AM EST | 2025-12-19 | 13.65 | 11.50 | 15.10 | +2.78 | +25.57% | 3 | 13 | 31.91% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00220000 | 2023-01-11 1:14PM EST | 2023-02-17 | 86.95 | 65.15 | 65.95 | 0.00 | - | 1 | 0 | 77.73% |
| AAPL230317P00220000 | 2022-11-22 10:50AM EST | 2023-03-17 | 71.20 | 87.55 | 87.95 | 0.00 | - | 1 | 0 | 199.99% |
| AAPL230421P00220000 | 2022-10-03 11:45AM EST | 2023-04-21 | 78.67 | 71.40 | 71.95 | 0.00 | - | 10 | 0 | 81.91% |
| AAPL230519P00220000 | 2022-11-07 9:36AM EST | 2023-05-19 | 83.50 | 77.70 | 78.30 | 0.00 | - | 2 | 0 | 93.15% |
| AAPL230616P00220000 | 2022-12-15 10:52AM EST | 2023-06-16 | 80.95 | 85.05 | 85.50 | 0.00 | - | 1 | 0 | 103.64% |
| AAPL230721P00220000 | 2022-11-16 9:59AM EST | 2023-07-21 | 71.62 | 84.65 | 85.60 | 0.00 | - | 1 | 0 | 91.70% |
| AAPL230915P00220000 | 2023-01-30 11:45AM EST | 2023-09-15 | 76.16 | 64.90 | 66.10 | 0.00 | - | 66 | 6 | 26.00% |
| AAPL231215P00220000 | 2023-01-03 11:08AM EST | 2023-12-15 | 94.50 | 69.15 | 70.80 | 0.00 | - | 1 | 0 | 38.02% |
| AAPL240119P00220000 | 2023-02-03 1:40PM EST | 2024-01-19 | 65.10 | 64.95 | 66.25 | -11.04 | -14.50% | 1 | 1 | 21.70% |
| AAPL240315P00220000 | 2022-12-02 10:55AM EST | 2024-03-15 | 73.65 | 88.25 | 92.25 | 0.00 | - | 4 | 0 | 66.87% |
| AAPL240621P00220000 | 2023-02-03 1:10PM EST | 2024-06-21 | 65.40 | 64.55 | 66.65 | -28.03 | -30.00% | 1 | 2 | 19.77% |
| AAPL240920P00220000 | 2023-01-23 11:48AM EST | 2024-09-20 | 77.49 | 64.45 | 66.90 | 0.00 | - | - | 0 | 19.02% |
| AAPL250117P00220000 | 2023-01-24 2:23PM EST | 2025-01-17 | 77.52 | 64.30 | 67.10 | 0.00 | - | 1 | 0 | 17.93% |
© 2023 Yahoo. All rights reserved.
