Singapore markets close in 5 hours 14 minutes
Straits Times Index
3,389.66 +5.37 (+0.16%) Nikkei
27,801.97 +292.51 (+1.06%) Hang Seng
21,147.15 -513.32 (-2.37%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,919.41 -408.54 (-1.75%) CMC Crypto 200
525.60 -11.26 (-2.10%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:225.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00225000 | 2023-02-03 9:30AM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | +0.02 | - | 13 | 715 | 103.13% |
| AAPL230217C00225000 | 2023-02-03 10:26AM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 522 | 2,347 | 70.31% |
| AAPL230224C00225000 | 2023-02-03 3:32PM EST | 2023-02-24 | 0.01 | 0.00 | 0.02 | +0.01 | - | 103 | 14 | 55.47% |
| AAPL230303C00225000 | 2023-02-03 10:53AM EST | 2023-03-03 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 3 | 50.78% |
| AAPL230310C00225000 | 2023-02-02 12:33PM EST | 2023-03-10 | 0.05 | 0.01 | 0.03 | +0.05 | - | - | 10 | 46.88% |
| AAPL230317C00225000 | 2023-02-03 2:45PM EST | 2023-03-17 | 0.03 | 0.01 | 0.04 | +0.03 | - | 1,006 | 0 | 43.75% |
| AAPL230421C00225000 | 2023-02-03 1:08PM EST | 2023-04-21 | 0.09 | 0.03 | 0.09 | +0.01 | +12.50% | 14 | 1,176 | 35.06% |
| AAPL230519C00225000 | 2023-02-03 2:48PM EST | 2023-05-19 | 0.11 | 0.08 | 0.11 | +0.09 | +450.00% | 363 | 35 | 30.71% |
| AAPL230721C00225000 | 2023-02-02 2:35PM EST | 2023-07-21 | 0.17 | 0.17 | 0.21 | 0.00 | - | 5 | 72 | 26.44% |
| AAPL230818C00225000 | 2023-02-03 3:51PM EST | 2023-08-18 | 0.27 | 0.25 | 0.33 | -0.01 | -3.57% | 449 | 9 | 26.22% |
| AAPL231020C00225000 | 2023-02-03 3:43PM EST | 2023-10-20 | 0.53 | 0.47 | 0.55 | +0.20 | +60.61% | 50 | 317 | 24.85% |
| AAPL231215C00225000 | 2023-02-03 12:58PM EST | 2023-12-15 | 0.91 | 0.90 | 0.98 | +0.48 | +111.63% | 15 | 432 | 25.20% |
| AAPL240119C00225000 | 2023-02-03 3:41PM EST | 2024-01-19 | 1.25 | 1.19 | 1.43 | +0.34 | +37.36% | 361 | 5,904 | 25.95% |
| AAPL240315C00225000 | 2023-02-03 1:56PM EST | 2024-03-15 | 2.06 | 1.59 | 2.03 | +0.76 | +58.46% | 66 | 1,393 | 26.20% |
| AAPL240621C00225000 | 2023-02-03 11:48AM EST | 2024-06-21 | 3.53 | 2.79 | 3.35 | +0.93 | +35.77% | 168 | 2,353 | 26.94% |
| AAPL240920C00225000 | 2023-02-03 12:25PM EST | 2024-09-20 | 4.94 | 3.90 | 4.75 | +1.79 | +56.83% | 144 | 13 | 27.61% |
| AAPL250117C00225000 | 2023-02-03 1:09PM EST | 2025-01-17 | 6.37 | 6.05 | 6.65 | +1.24 | +24.17% | 39 | 852 | 28.29% |
| AAPL250620C00225000 | 2023-02-03 10:16AM EST | 2025-06-20 | 8.80 | 8.20 | 9.70 | +2.35 | +36.43% | 1 | 158 | 29.67% |
| AAPL251219C00225000 | 2023-02-02 12:05PM EST | 2025-12-19 | 9.46 | 10.50 | 14.00 | 0.00 | - | 6 | 9 | 31.66% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00225000 | 2022-09-20 12:05PM EST | 2023-02-17 | 68.20 | 80.35 | 80.75 | 0.00 | - | 1 | 0 | 255.87% |
| AAPL230421P00225000 | 2023-01-17 10:20AM EST | 2023-04-21 | 88.16 | 70.15 | 70.95 | 0.00 | - | - | 0 | 44.48% |
| AAPL230519P00225000 | 2022-12-05 11:53AM EST | 2023-05-19 | 78.10 | 96.90 | 97.15 | 0.00 | - | - | 0 | 140.85% |
| AAPL230721P00225000 | 2022-11-25 9:34AM EST | 2023-07-21 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 101.56% |
| AAPL240119P00225000 | 2023-01-30 11:08AM EST | 2024-01-19 | 81.03 | 69.90 | 71.00 | 0.00 | - | 14 | 6 | 21.16% |
| AAPL240621P00225000 | 2023-01-11 2:08PM EST | 2024-06-21 | 93.07 | 69.45 | 71.65 | 0.00 | - | 2 | 0 | 20.70% |
| AAPL250117P00225000 | 2023-01-27 10:41AM EST | 2025-01-17 | 80.00 | 69.05 | 72.05 | 0.00 | - | 6 | 0 | 18.60% |
| AAPL251219P00225000 | 2023-01-27 10:40AM EST | 2025-12-19 | 81.45 | 68.80 | 72.55 | 0.00 | - | 2 | 0 | 16.43% |
© 2023 Yahoo. All rights reserved.
