Singapore markets close in 4 hours 47 minutes
Straits Times Index
3,390.92 +6.63 (+0.20%) Nikkei
27,737.16 +227.70 (+0.83%) Hang Seng
21,159.21 -501.26 (-2.31%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,924.85 -422.84 (-1.81%) CMC Crypto 200
525.83 -11.03 (-2.05%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:235.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00235000 | 2023-02-02 3:24PM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 128 | 112.50% |
| AAPL230217C00235000 | 2023-02-02 3:14PM EST | 2023-02-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 91 | 571 | 71.88% |
| AAPL230224C00235000 | 2023-02-03 3:20PM EST | 2023-02-24 | 0.01 | 0.00 | 0.02 | +0.01 | - | 137 | 22 | 60.94% |
| AAPL230303C00235000 | 2023-02-03 10:51AM EST | 2023-03-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 52.34% |
| AAPL230310C00235000 | 2023-02-03 11:00AM EST | 2023-03-10 | 0.05 | 0.00 | 0.03 | +0.05 | - | 3 | 0 | 51.56% |
| AAPL230317C00235000 | 2023-02-03 1:15PM EST | 2023-03-17 | 0.04 | 0.00 | 0.03 | +0.04 | - | 6 | 2 | 46.88% |
| AAPL230421C00235000 | 2023-02-03 2:52PM EST | 2023-04-21 | 0.05 | 0.01 | 0.07 | -0.01 | -16.67% | 69 | 1,496 | 37.40% |
| AAPL230519C00235000 | 2023-02-03 12:05PM EST | 2023-05-19 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 30 | 210 | 33.30% |
| AAPL230721C00235000 | 2023-01-05 3:26PM EST | 2023-07-21 | 0.07 | 0.11 | 0.14 | 0.00 | - | 1 | 38 | 27.39% |
| AAPL230818C00235000 | 2023-02-03 2:37PM EST | 2023-08-18 | 0.16 | 0.14 | 0.20 | +0.03 | +23.08% | 2 | 932 | 26.61% |
| AAPL231020C00235000 | 2023-01-11 1:14PM EST | 2023-10-20 | 0.22 | 0.27 | 0.35 | 0.00 | - | 1 | 12 | 25.12% |
| AAPL231215C00235000 | 2023-02-01 3:03PM EST | 2023-12-15 | 0.30 | 0.54 | 0.62 | 0.00 | - | 2 | 47 | 25.07% |
| AAPL240119C00235000 | 2023-02-03 1:28PM EST | 2024-01-19 | 0.78 | 0.75 | 0.82 | +0.20 | +34.48% | 597 | 2,602 | 25.06% |
| AAPL240315C00235000 | 2023-02-02 12:41PM EST | 2024-03-15 | 0.84 | 1.07 | 1.34 | 0.00 | - | 20 | 84 | 25.72% |
| AAPL240621C00235000 | 2023-02-03 2:13PM EST | 2024-06-21 | 2.41 | 2.22 | 2.71 | +0.91 | +60.67% | 769 | 558 | 27.33% |
| AAPL240920C00235000 | 2023-02-01 9:58AM EST | 2024-09-20 | 1.84 | 2.84 | 3.55 | +1.84 | - | - | 83 | 27.09% |
| AAPL250117C00235000 | 2023-02-03 1:32PM EST | 2025-01-17 | 5.00 | 4.50 | 5.20 | +1.20 | +31.58% | 5 | 301 | 27.77% |
| AAPL250620C00235000 | 2023-01-31 2:11PM EST | 2025-06-20 | 4.50 | 6.50 | 7.95 | 0.00 | - | 1 | 13 | 29.15% |
| AAPL251219C00235000 | 2023-02-03 12:17PM EST | 2025-12-19 | 10.60 | 8.60 | 12.10 | +2.62 | +32.83% | 6 | 4 | 31.29% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317P00235000 | 2023-02-03 10:15AM EST | 2023-03-17 | 80.35 | 80.20 | 80.90 | +80.35 | - | 1 | 0 | 65.14% |
| AAPL231215P00235000 | 2022-12-20 11:08AM EST | 2023-12-15 | 103.00 | 99.10 | 100.35 | 0.00 | - | - | 0 | 70.93% |
| AAPL240119P00235000 | 2023-02-01 11:30AM EST | 2024-01-19 | 92.10 | 79.60 | 81.35 | 0.00 | - | 2 | 0 | 25.37% |
| AAPL240315P00235000 | 2022-11-30 10:24AM EST | 2024-03-15 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 74.08% |
| AAPL240621P00235000 | 2022-11-07 10:32AM EST | 2024-06-21 | 98.62 | 91.45 | 94.45 | 0.00 | - | 1 | 0 | 48.16% |
| AAPL250117P00235000 | 2022-12-23 12:53PM EST | 2025-01-17 | 103.90 | 95.00 | 99.50 | 0.00 | - | 4 | 0 | 46.78% |
© 2023 Yahoo. All rights reserved.
