Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,005.47 -40.15 (-0.17%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:250.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00250000 | 2023-01-27 2:54PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2 | 118.75% |
| AAPL230210C00250000 | 2023-01-27 1:57PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 251 | 84.38% |
| AAPL230217C00250000 | 2023-01-20 3:38PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 591 | 68.75% |
| AAPL230224C00250000 | 2023-01-27 3:19PM EST | 2023-02-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3 | 59.38% |
| AAPL230317C00250000 | 2023-01-27 11:34AM EST | 2023-03-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,024 | 47.66% |
| AAPL230421C00250000 | 2023-01-10 9:30AM EST | 2023-04-21 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 409 | 44.14% |
| AAPL230519C00250000 | 2023-01-27 11:22AM EST | 2023-05-19 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 72 | 36.82% |
| AAPL230616C00250000 | 2023-01-27 3:09PM EST | 2023-06-16 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 130 | 14,369 | 32.91% |
| AAPL230721C00250000 | 2023-01-23 11:29AM EST | 2023-07-21 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 896 | 30.08% |
| AAPL230818C00250000 | 2023-01-23 2:08PM EST | 2023-08-18 | 0.07 | 0.00 | 0.14 | 0.00 | - | 4 | 5 | 30.76% |
| AAPL230915C00250000 | 2023-01-27 12:40PM EST | 2023-09-15 | 0.07 | 0.02 | 0.16 | 0.00 | - | 8 | 1,368 | 29.35% |
| AAPL231020C00250000 | 2023-01-26 9:58AM EST | 2023-10-20 | 0.19 | 0.00 | 0.19 | 0.00 | - | 10 | 21 | 27.98% |
| AAPL231215C00250000 | 2023-01-25 11:06AM EST | 2023-12-15 | 0.17 | 0.04 | 0.27 | 0.00 | - | 7 | 61 | 26.69% |
| AAPL240119C00250000 | 2023-01-27 3:43PM EST | 2024-01-19 | 0.27 | 0.23 | 0.30 | +0.05 | +22.73% | 39 | 10,480 | 25.73% |
| AAPL240315C00250000 | 2023-01-27 2:58PM EST | 2024-03-15 | 0.40 | 0.11 | 0.69 | -0.01 | -2.44% | 7 | 129 | 27.33% |
| AAPL240621C00250000 | 2023-01-27 2:46PM EST | 2024-06-21 | 0.85 | 0.70 | 1.10 | +0.05 | +6.25% | 7 | 4,291 | 26.78% |
| AAPL250117C00250000 | 2023-01-27 2:41PM EST | 2025-01-17 | 2.16 | 1.91 | 2.47 | +0.14 | +6.93% | 56 | 5,751 | 26.87% |
| AAPL250620C00250000 | 2023-01-27 3:53PM EST | 2025-06-20 | 3.60 | 3.40 | 4.00 | +0.20 | +5.88% | 52 | 1,601 | 27.63% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00250000 | 2022-08-19 8:37AM EST | 2023-02-17 | 76.90 | 99.05 | 100.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230317P00250000 | 2023-01-18 3:41PM EST | 2023-03-17 | 114.48 | 102.90 | 105.35 | 0.00 | - | 1 | 2 | 56.64% |
| AAPL230421P00250000 | 2022-08-22 12:07PM EST | 2023-04-21 | 81.35 | 96.00 | 96.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519P00250000 | 2022-12-21 10:56AM EST | 2023-05-19 | 113.80 | 111.35 | 113.05 | 0.00 | - | - | 0 | 96.23% |
| AAPL230616P00250000 | 2022-11-03 8:36AM EST | 2023-06-16 | 107.90 | 101.70 | 102.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00250000 | 2022-09-01 11:52AM EST | 2023-07-21 | 95.00 | 111.35 | 112.15 | 0.00 | - | 5 | 0 | 75.51% |
| AAPL230915P00250000 | 2022-12-02 11:31AM EST | 2023-09-15 | 103.58 | 119.40 | 121.50 | 0.00 | - | 2 | 0 | 88.04% |
| AAPL240119P00250000 | 2023-01-13 2:53PM EST | 2024-01-19 | 115.81 | 102.95 | 105.15 | 0.00 | - | 15 | 0 | 32.07% |
| AAPL240621P00250000 | 2022-12-15 1:11PM EST | 2024-06-21 | 113.05 | 113.45 | 116.95 | 0.00 | - | 2 | 1 | 50.55% |
| AAPL250117P00250000 | 2022-12-30 12:05PM EST | 2025-01-17 | 121.23 | 102.00 | 106.05 | 0.00 | - | 1 | 3 | 25.65% |
| AAPL250620P00250000 | 2023-01-19 9:30AM EST | 2025-06-20 | 116.06 | 101.50 | 106.50 | 0.00 | - | 1 | 1 | 24.43% |
© 2023 Yahoo. All rights reserved.
