Singapore markets close in 4 hours 34 minutes
Straits Times Index
3,390.07 +5.78 (+0.17%) Nikkei
27,697.12 +187.66 (+0.68%) Hang Seng
21,160.25 -500.22 (-2.31%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,922.33 -420.38 (-1.80%) CMC Crypto 200
525.82 -11.04 (-2.06%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:230.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00230000 | 2023-02-03 10:48AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | +0.01 | - | 14 | 37 | 106.25% |
| AAPL230217C00230000 | 2023-02-03 10:15AM EST | 2023-02-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 641 | 68.75% |
| AAPL230224C00230000 | 2023-02-03 3:33PM EST | 2023-02-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 1 | 58.59% |
| AAPL230303C00230000 | 2023-02-02 3:47PM EST | 2023-03-03 | 0.04 | 0.00 | 0.02 | +0.04 | - | - | 7 | 50.00% |
| AAPL230317C00230000 | 2023-02-03 3:47PM EST | 2023-03-17 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 6 | 4,083 | 44.53% |
| AAPL230421C00230000 | 2023-02-03 12:22PM EST | 2023-04-21 | 0.10 | 0.03 | 0.08 | +0.04 | +66.67% | 99 | 696 | 36.33% |
| AAPL230519C00230000 | 2023-02-03 10:52AM EST | 2023-05-19 | 0.13 | 0.06 | 0.12 | +0.08 | +160.00% | 231 | 120 | 32.62% |
| AAPL230616C00230000 | 2023-02-03 2:11PM EST | 2023-06-16 | 0.13 | 0.12 | 0.13 | 0.00 | - | 206 | 4,395 | 29.20% |
| AAPL230721C00230000 | 2023-02-03 12:12PM EST | 2023-07-21 | 0.18 | 0.14 | 0.17 | +0.04 | +28.57% | 92 | 2,733 | 26.91% |
| AAPL230818C00230000 | 2023-02-03 10:17AM EST | 2023-08-18 | 0.28 | 0.19 | 0.25 | +0.06 | +27.27% | 3 | 31 | 26.32% |
| AAPL230915C00230000 | 2023-02-03 12:35PM EST | 2023-09-15 | 0.30 | 0.24 | 0.31 | 0.00 | - | 619 | 2,775 | 25.42% |
| AAPL231020C00230000 | 2023-01-31 1:28PM EST | 2023-10-20 | 0.16 | 0.36 | 0.44 | 0.00 | - | 4 | 257 | 25.00% |
| AAPL231215C00230000 | 2023-02-03 1:02PM EST | 2023-12-15 | 0.76 | 0.70 | 0.78 | +0.38 | +100.00% | 2 | 341 | 25.14% |
| AAPL240119C00230000 | 2023-02-03 2:51PM EST | 2024-01-19 | 1.02 | 0.94 | 1.02 | +0.32 | +45.71% | 2,859 | 3,170 | 25.15% |
| AAPL240315C00230000 | 2023-02-03 9:30AM EST | 2024-03-15 | 0.85 | 1.22 | 1.66 | -0.18 | -17.48% | 2 | 136 | 25.98% |
| AAPL240621C00230000 | 2023-02-03 12:33PM EST | 2024-06-21 | 2.80 | 2.31 | 2.84 | +1.52 | +118.75% | 6 | 1,296 | 26.70% |
| AAPL240920C00230000 | 2023-02-01 12:26PM EST | 2024-09-20 | 1.72 | 3.35 | 4.10 | 0.00 | - | 3 | 44 | 27.32% |
| AAPL250117C00230000 | 2023-02-03 2:46PM EST | 2025-01-17 | 5.75 | 5.60 | 6.20 | +0.40 | +7.48% | 247 | 2,859 | 28.53% |
| AAPL250620C00230000 | 2023-02-03 11:31AM EST | 2025-06-20 | 8.54 | 7.35 | 8.35 | +2.89 | +51.15% | 2 | 20 | 28.83% |
| AAPL251219C00230000 | 2023-02-03 12:13PM EST | 2025-12-19 | 11.40 | 9.50 | 13.00 | +2.40 | +26.67% | 7 | 66 | 31.46% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00230000 | 2022-10-24 8:45AM EST | 2023-02-17 | 82.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL230317P00230000 | 2022-09-07 9:21AM EST | 2023-03-17 | 75.10 | 88.85 | 89.30 | 0.00 | - | 1 | 0 | 164.22% |
| AAPL230421P00230000 | 2023-01-11 1:14PM EST | 2023-04-21 | 96.85 | 75.15 | 75.95 | 0.00 | - | 7 | 0 | 46.56% |
| AAPL230519P00230000 | 2022-11-03 8:40AM EST | 2023-05-19 | 87.95 | 81.80 | 82.60 | 0.00 | - | - | 0 | 77.12% |
| AAPL230616P00230000 | 2022-11-03 2:05PM EST | 2023-06-16 | 90.07 | 81.65 | 82.75 | 0.00 | - | 2 | 0 | 68.39% |
| AAPL230721P00230000 | 2022-09-28 2:06PM EST | 2023-07-21 | 80.75 | 73.70 | 74.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00230000 | 2023-01-30 11:00AM EST | 2023-09-15 | 86.02 | 74.95 | 76.05 | 0.00 | - | 2 | 0 | 28.10% |
| AAPL240119P00230000 | 2023-01-30 11:07AM EST | 2024-01-19 | 86.13 | 74.70 | 76.20 | 0.00 | - | 8 | 2 | 23.49% |
| AAPL240315P00230000 | 2022-11-30 2:22PM EST | 2024-03-15 | 83.75 | 98.20 | 102.30 | 0.00 | - | - | 0 | 69.83% |
| AAPL240621P00230000 | 2023-01-03 12:59PM EST | 2024-06-21 | 105.27 | 78.15 | 81.00 | 0.00 | - | 1 | 0 | 32.68% |
| AAPL250117P00230000 | 2023-02-02 10:03AM EST | 2025-01-17 | 80.60 | 73.90 | 77.35 | 0.00 | - | 1 | 1 | 20.20% |
© 2023 Yahoo. All rights reserved.
