Singapore markets close in 4 hours 40 minutes
Straits Times Index
3,390.14 +5.85 (+0.17%) Nikkei
27,714.48 +205.02 (+0.75%) Hang Seng
21,160.25 -500.22 (-2.31%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,933.48 -414.70 (-1.78%) CMC Crypto 200
526.03 -10.82 (-2.02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:245.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00245000 | 2023-01-31 9:30AM EST | 2023-02-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 121.88% |
| AAPL230217C00245000 | 2023-02-02 3:25PM EST | 2023-02-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 262 | 78.13% |
| AAPL230224C00245000 | 2023-02-03 2:09PM EST | 2023-02-24 | 0.02 | 0.00 | 0.02 | +0.02 | - | 50 | 203 | 66.41% |
| AAPL230303C00245000 | 2023-02-03 2:45PM EST | 2023-03-03 | 0.03 | 0.00 | 0.02 | +0.03 | - | 34 | 8 | 57.03% |
| AAPL230317C00245000 | 2023-02-03 9:30AM EST | 2023-03-17 | 0.04 | 0.00 | 0.02 | +0.04 | - | 10 | 0 | 48.83% |
| AAPL230421C00245000 | 2023-01-26 11:40AM EST | 2023-04-21 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 671 | 39.84% |
| AAPL230519C00245000 | 2023-02-01 9:30AM EST | 2023-05-19 | 0.04 | 0.03 | 0.09 | 0.00 | - | 1 | 55 | 35.65% |
| AAPL230721C00245000 | 2023-01-27 9:55AM EST | 2023-07-21 | 0.05 | 0.07 | 0.11 | 0.00 | - | 10 | 46 | 28.76% |
| AAPL230818C00245000 | 2023-02-03 10:04AM EST | 2023-08-18 | 0.16 | 0.08 | 0.15 | +0.13 | +433.33% | 200 | 3 | 27.69% |
| AAPL231020C00245000 | 2023-01-23 9:40AM EST | 2023-10-20 | 0.09 | 0.16 | 0.23 | 0.00 | - | 4 | 14 | 25.49% |
| AAPL231215C00245000 | 2023-02-03 3:41PM EST | 2023-12-15 | 0.39 | 0.33 | 0.41 | +0.14 | +56.00% | 120 | 252 | 25.20% |
| AAPL240119C00245000 | 2023-02-03 3:09PM EST | 2024-01-19 | 0.52 | 0.47 | 0.55 | +0.12 | +30.00% | 362 | 3,196 | 25.10% |
| AAPL240315C00245000 | 2023-01-25 10:36AM EST | 2024-03-15 | 0.40 | 0.83 | 0.92 | 0.00 | - | 1 | 42 | 25.57% |
| AAPL240621C00245000 | 2023-02-02 12:35PM EST | 2024-06-21 | 1.17 | 1.61 | 1.75 | 0.00 | - | 1 | 1,589 | 26.25% |
| AAPL240920C00245000 | 2023-02-03 11:13AM EST | 2024-09-20 | 2.73 | 2.41 | 2.65 | +2.73 | - | 2 | 19 | 26.69% |
| AAPL250117C00245000 | 2023-02-03 10:55AM EST | 2025-01-17 | 4.10 | 3.85 | 4.05 | +1.41 | +52.42% | 106 | 329 | 27.32% |
| AAPL250620C00245000 | 2023-02-03 10:12AM EST | 2025-06-20 | 5.50 | 5.20 | 6.55 | +2.17 | +65.17% | 1 | 29 | 28.77% |
| AAPL251219C00245000 | 2023-02-03 10:56AM EST | 2025-12-19 | 8.80 | 8.00 | 10.45 | +1.55 | +21.38% | 142 | 6 | 30.97% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00245000 | 2023-02-03 10:34AM EST | 2023-02-10 | 88.24 | 90.05 | 90.95 | +88.24 | - | 1 | 0 | 100.00% |
| AAPL230217P00245000 | 2022-12-14 2:00PM EST | 2023-02-17 | 99.65 | 110.05 | 110.50 | 0.00 | - | - | 0 | 382.41% |
| AAPL230721P00245000 | 2022-12-20 10:21AM EST | 2023-07-21 | 112.30 | 109.55 | 110.15 | 0.00 | - | - | 0 | 101.76% |
| AAPL240119P00245000 | 2023-01-30 10:35AM EST | 2024-01-19 | 100.89 | 89.55 | 91.45 | 0.00 | - | 1 | 3 | 27.86% |
| AAPL240315P00245000 | 2022-12-13 12:40PM EST | 2024-03-15 | 100.25 | 110.30 | 113.10 | 0.00 | - | - | 0 | 68.24% |
| AAPL240621P00245000 | 2022-12-15 9:59AM EST | 2024-06-21 | 106.00 | 108.45 | 111.95 | 0.00 | - | 22 | 1 | 59.05% |
| AAPL250117P00245000 | 2022-11-23 1:33PM EST | 2025-01-17 | 94.77 | 110.50 | 115.50 | 0.00 | - | - | 0 | 52.99% |
© 2023 Yahoo. All rights reserved.
