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
23,012.60 -68.91 (-0.30%) 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:270.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217C00270000 | 2022-12-14 3:16PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 78.13% |
| AAPL230317C00270000 | 2023-01-03 2:02PM EST | 2023-03-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,921 | 51.56% |
| AAPL230421C00270000 | 2022-12-30 12:51PM EST | 2023-04-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 110 | 530 | 49.41% |
| AAPL230519C00270000 | 2023-01-19 11:11AM EST | 2023-05-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 26 | 128 | 40.43% |
| AAPL230616C00270000 | 2023-01-26 3:07PM EST | 2023-06-16 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 2,365 | 36.13% |
| AAPL230721C00270000 | 2023-01-24 3:33PM EST | 2023-07-21 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 879 | 32.32% |
| AAPL230915C00270000 | 2023-01-23 2:46PM EST | 2023-09-15 | 0.04 | 0.00 | 0.28 | 0.00 | - | 55 | 301 | 35.35% |
| AAPL240119C00270000 | 2023-01-27 2:10PM EST | 2024-01-19 | 0.14 | 0.09 | 0.22 | -0.01 | -6.67% | 5 | 1,313 | 27.52% |
| AAPL240315C00270000 | 2023-01-04 1:47PM EST | 2024-03-15 | 0.33 | 0.07 | 0.48 | 0.00 | - | 1 | 622 | 28.61% |
| AAPL240621C00270000 | 2023-01-27 3:48PM EST | 2024-06-21 | 0.48 | 0.43 | 0.50 | -0.17 | -26.15% | 7 | 1,488 | 25.88% |
| AAPL240920C00270000 | 2023-01-23 11:48AM EST | 2024-09-20 | 0.88 | 0.21 | 1.31 | 0.00 | - | 2 | 1 | 28.23% |
| AAPL250117C00270000 | 2023-01-27 2:19PM EST | 2025-01-17 | 1.34 | 0.97 | 1.47 | -0.10 | -6.94% | 130 | 542 | 26.39% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317P00270000 | 2022-11-15 1:39PM EST | 2023-03-17 | 121.05 | 132.95 | 133.60 | 0.00 | - | 1 | 0 | 163.92% |
| AAPL230519P00270000 | 2022-11-15 1:23PM EST | 2023-05-19 | 119.90 | 132.90 | 133.60 | 0.00 | - | 1 | 0 | 108.34% |
| AAPL230616P00270000 | 2022-11-11 1:31PM EST | 2023-06-16 | 120.55 | 127.40 | 128.30 | 0.00 | - | 1 | 0 | 74.40% |
| AAPL230721P00270000 | 2022-11-04 8:43AM EST | 2023-07-21 | 131.95 | 121.65 | 122.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00270000 | 2022-09-29 1:49PM EST | 2023-09-15 | 128.77 | 113.50 | 115.05 | 0.00 | - | 170 | 0 | 0.00% |
| AAPL240119P00270000 | 2022-10-14 11:09AM EST | 2024-01-19 | 130.59 | 119.40 | 121.35 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240315P00270000 | 2022-12-30 12:02PM EST | 2024-03-15 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 35.52% |
| AAPL240621P00270000 | 2022-12-27 11:41AM EST | 2024-06-21 | 140.39 | 124.85 | 127.45 | 0.00 | - | 2 | 0 | 37.92% |
| AAPL250117P00270000 | 2022-09-21 10:51AM EST | 2025-01-17 | 113.62 | 123.05 | 126.95 | 0.00 | - | 1,000 | 0 | 30.74% |
© 2023 Yahoo. All rights reserved.
