Singapore markets close in 6 hours 41 minutes
Straits Times Index
3,390.27 +4.34 (+0.13%) Nikkei
27,753.85 +60.20 (+0.22%) Hang Seng
21,460.05 +237.89 (+1.12%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,822.81 -178.58 (-0.78%) CMC Crypto 200
523.51 -1.62 (-0.31%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00055000 | 2023-02-06 3:59PM EST | 2023-02-10 | 96.75 | 96.45 | 97.10 | +16.52 | +20.59% | 18 | 1 | 367.19% |
| AAPL230217C00055000 | 2023-01-24 9:30AM EST | 2023-02-17 | 87.00 | 96.40 | 97.10 | 0.00 | - | 1 | 2,963 | 204.69% |
| AAPL230224C00055000 | 2023-02-06 2:20PM EST | 2023-02-24 | 97.40 | 96.40 | 97.10 | +12.17 | +14.28% | 10 | 11 | 159.38% |
| AAPL230303C00055000 | 2023-01-26 3:43PM EST | 2023-03-03 | 88.55 | 96.40 | 97.10 | 0.00 | - | - | 0 | 135.94% |
| AAPL230317C00055000 | 2023-02-03 10:16AM EST | 2023-03-17 | 100.35 | 96.50 | 97.00 | 0.00 | - | 7 | 7 | 107.81% |
| AAPL230721C00055000 | 2023-02-03 3:52PM EST | 2023-07-21 | 100.50 | 97.20 | 97.90 | 0.00 | - | 6 | 27 | 85.99% |
| AAPL230818C00055000 | 2023-01-13 10:35AM EST | 2023-08-18 | 79.25 | 97.15 | 98.30 | 0.00 | - | - | 1 | 82.54% |
| AAPL240119C00055000 | 2023-01-24 2:50PM EST | 2024-01-19 | 89.98 | 97.80 | 99.35 | 0.00 | - | 85 | 3,680 | 70.31% |
| AAPL240315C00055000 | 2023-01-23 9:53AM EST | 2024-03-15 | 87.05 | 97.65 | 99.70 | 0.00 | - | 1 | 670 | 66.05% |
| AAPL240621C00055000 | 2023-01-18 3:13PM EST | 2024-06-21 | 84.47 | 98.10 | 101.05 | 0.00 | - | 1 | 908 | 65.19% |
| AAPL250117C00055000 | 2023-02-06 3:46PM EST | 2025-01-17 | 100.50 | 98.90 | 102.55 | -3.10 | -2.99% | 20 | 1,598 | 60.17% |
| AAPL250620C00055000 | 2023-01-19 3:59PM EST | 2025-06-20 | 83.75 | 99.50 | 103.15 | 0.00 | - | 1 | 24 | 56.90% |
| AAPL251219C00055000 | 2023-02-06 3:45PM EST | 2025-12-19 | 102.00 | 100.40 | 104.20 | +2.15 | +2.15% | 20 | 2 | 55.01% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00055000 | 2023-01-30 2:39PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 220 | 300.00% |
| AAPL230217P00055000 | 2023-01-27 3:50PM EST | 2023-02-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 2,715 | 181.25% |
| AAPL230224P00055000 | 2023-01-23 11:35AM EST | 2023-02-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 400 | 150.00% |
| AAPL230317P00055000 | 2023-02-03 1:33PM EST | 2023-03-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 459 | 469 | 96.88% |
| AAPL230721P00055000 | 2023-02-06 12:07PM EST | 2023-07-21 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 4 | 1,241 | 60.16% |
| AAPL230818P00055000 | 2023-01-31 2:06PM EST | 2023-08-18 | 0.10 | 0.04 | 0.09 | 0.00 | - | 7 | 14 | 55.08% |
| AAPL240119P00055000 | 2023-02-06 1:54PM EST | 2024-01-19 | 0.21 | 0.12 | 0.29 | -0.09 | -30.00% | 37 | 1,717 | 49.85% |
| AAPL240315P00055000 | 2023-01-17 11:48AM EST | 2024-03-15 | 0.50 | 0.25 | 0.46 | 0.00 | - | 10 | 22 | 49.73% |
| AAPL240621P00055000 | 2023-02-03 11:26AM EST | 2024-06-21 | 0.35 | 0.20 | 0.62 | 0.00 | - | 302 | 1,425 | 46.92% |
| AAPL240920P00055000 | 2023-02-03 11:28AM EST | 2024-09-20 | 0.51 | 0.24 | 0.83 | 0.00 | - | 4 | 2 | 45.53% |
| AAPL250117P00055000 | 2023-01-31 1:15PM EST | 2025-01-17 | 0.76 | 0.67 | 0.98 | 0.00 | - | 1 | 278 | 42.91% |
| AAPL250620P00055000 | 2023-02-01 2:19PM EST | 2025-06-20 | 1.04 | 0.60 | 1.25 | 0.00 | - | 3 | 24 | 40.88% |
| AAPL251219P00055000 | 2023-02-06 3:08PM EST | 2025-12-19 | 1.10 | 0.53 | 1.58 | 0.00 | - | 27 | 5 | 39.10% |
© 2023 Yahoo. All rights reserved.
