Singapore markets close in 5 hours 44 minutes
Straits Times Index
3,383.42 -2.51 (-0.07%) Nikkei
27,754.36 +60.71 (+0.22%) Hang Seng
21,428.14 +205.98 (+0.97%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,877.52 -36.58 (-0.16%) CMC Crypto 200
525.00 -0.13 (-0.03%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:240.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00240000 | 2023-01-27 3:39PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 137.50% |
| AAPL230217C00240000 | 2023-02-02 1:41PM EST | 2023-02-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 294 | 81.25% |
| AAPL230224C00240000 | 2023-02-03 3:33PM EST | 2023-02-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 102 | 64.06% |
| AAPL230303C00240000 | 2023-02-03 2:07PM EST | 2023-03-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 49 | 58 | 57.81% |
| AAPL230310C00240000 | 2023-02-02 1:20PM EST | 2023-03-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 8 | 53.13% |
| AAPL230317C00240000 | 2023-02-06 1:27PM EST | 2023-03-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,468 | 51.17% |
| AAPL230421C00240000 | 2023-02-02 3:33PM EST | 2023-04-21 | 0.08 | 0.01 | 0.05 | 0.00 | - | 1 | 430 | 39.26% |
| AAPL230519C00240000 | 2023-02-03 10:51AM EST | 2023-05-19 | 0.10 | 0.04 | 0.06 | 0.00 | - | 33 | 360 | 34.08% |
| AAPL230616C00240000 | 2023-02-06 10:26AM EST | 2023-06-16 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 13 | 8,134 | 31.64% |
| AAPL230721C00240000 | 2023-02-03 10:16AM EST | 2023-07-21 | 0.12 | 0.07 | 0.11 | 0.00 | - | 100 | 788 | 28.81% |
| AAPL230818C00240000 | 2023-02-06 11:20AM EST | 2023-08-18 | 0.15 | 0.05 | 0.19 | +0.02 | +15.38% | 100 | 7 | 28.59% |
| AAPL230915C00240000 | 2023-02-06 11:41AM EST | 2023-09-15 | 0.18 | 0.08 | 0.22 | -0.02 | -10.00% | 51 | 5,685 | 27.27% |
| AAPL231020C00240000 | 2023-02-03 2:04PM EST | 2023-10-20 | 0.26 | 0.14 | 0.28 | 0.00 | - | 1 | 69 | 26.22% |
| AAPL231215C00240000 | 2023-02-06 11:36AM EST | 2023-12-15 | 0.41 | 0.30 | 0.51 | -0.14 | -25.45% | 100 | 58 | 26.12% |
| AAPL240119C00240000 | 2023-02-06 3:43PM EST | 2024-01-19 | 0.55 | 0.50 | 0.67 | -0.10 | -15.38% | 62 | 8,884 | 25.99% |
| AAPL240315C00240000 | 2023-02-06 1:42PM EST | 2024-03-15 | 0.91 | 0.73 | 1.12 | 0.00 | - | 1 | 26 | 26.61% |
| AAPL240621C00240000 | 2023-02-02 11:58AM EST | 2024-06-21 | 1.32 | 1.46 | 2.01 | 0.00 | - | 11 | 1,026 | 27.14% |
| AAPL240920C00240000 | 2023-01-31 3:27PM EST | 2024-09-20 | 1.62 | 2.26 | 2.96 | 0.00 | - | 24 | 14 | 27.52% |
| AAPL250117C00240000 | 2023-02-06 12:31PM EST | 2025-01-17 | 4.09 | 3.70 | 4.40 | -0.63 | -13.35% | 10 | 803 | 28.06% |
| AAPL250620C00240000 | 2023-02-02 1:10PM EST | 2025-06-20 | 5.10 | 5.25 | 6.40 | 0.00 | - | 2 | 13 | 28.64% |
| AAPL251219C00240000 | 2023-02-03 2:25PM EST | 2025-12-19 | 9.63 | 7.15 | 10.75 | 0.00 | - | 25 | 27 | 31.46% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00240000 | 2022-11-03 8:32AM EST | 2023-02-17 | 97.20 | 91.80 | 92.55 | 0.00 | - | 1 | 0 | 217.97% |
| AAPL230317P00240000 | 2023-01-06 12:57PM EST | 2023-03-17 | 112.18 | 85.10 | 85.95 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL230421P00240000 | 2022-09-26 10:39AM EST | 2023-04-21 | 88.20 | 88.00 | 88.65 | 0.00 | - | 1 | 0 | 51.25% |
| AAPL230519P00240000 | 2022-12-20 10:22AM EST | 2023-05-19 | 107.25 | 104.60 | 105.00 | 0.00 | - | 1 | 0 | 121.25% |
| AAPL230616P00240000 | 2022-12-05 9:57AM EST | 2023-06-16 | 89.45 | 111.90 | 112.20 | 0.00 | - | 10 | 0 | 128.43% |
| AAPL230721P00240000 | 2022-09-26 2:47PM EST | 2023-07-21 | 88.54 | 89.75 | 91.60 | 0.00 | - | 2 | 0 | 53.86% |
| AAPL230915P00240000 | 2022-09-29 9:35AM EST | 2023-09-15 | 96.94 | 83.65 | 85.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240119P00240000 | 2023-02-06 10:43AM EST | 2024-01-19 | 88.41 | 87.55 | 89.05 | -7.58 | -7.90% | 10 | 2 | 26.87% |
| AAPL240315P00240000 | 2022-11-30 10:25AM EST | 2024-03-15 | 98.31 | 110.25 | 113.85 | 0.00 | - | 2 | 0 | 72.97% |
| AAPL240621P00240000 | 2022-12-28 12:31PM EST | 2024-06-21 | 113.28 | 92.55 | 95.55 | 0.00 | - | 2 | 0 | 39.40% |
| AAPL250117P00240000 | 2022-12-22 3:10PM EST | 2025-01-17 | 108.30 | 100.00 | 104.50 | 0.00 | - | 2 | 0 | 45.58% |
© 2023 Yahoo. All rights reserved.
