Singapore markets close in 4 hours 41 minutes
Straits Times Index
3,390.11 +5.82 (+0.17%) Nikkei
27,720.30 +210.84 (+0.77%) Hang Seng
21,160.32 -500.15 (-2.31%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,932.44 -417.26 (-1.79%) 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:60.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217C00060000 | 2023-01-26 2:24PM EST | 2023-02-17 | 83.80 | 94.30 | 94.85 | 0.00 | - | 191 | 2,471 | 209.38% |
| AAPL230224C00060000 | 2023-01-25 9:45AM EST | 2023-02-24 | 80.26 | 94.35 | 94.85 | 0.00 | - | 1 | 11 | 172.27% |
| AAPL230317C00060000 | 2023-02-03 3:36PM EST | 2023-03-17 | 94.82 | 94.40 | 94.80 | +4.07 | +4.48% | 19 | 2,487 | 118.75% |
| AAPL230421C00060000 | 2023-02-03 9:30AM EST | 2023-04-21 | 88.67 | 94.55 | 95.15 | +18.67 | +26.67% | 2 | 51 | 103.03% |
| AAPL230519C00060000 | 2023-01-23 10:48AM EST | 2023-05-19 | 82.00 | 94.75 | 95.30 | 0.00 | - | 1 | 2,697 | 93.90% |
| AAPL230616C00060000 | 2023-02-03 3:13PM EST | 2023-06-16 | 95.45 | 94.90 | 95.40 | +12.95 | +15.70% | 2 | 22,914 | 86.43% |
| AAPL230721C00060000 | 2023-01-03 1:15PM EST | 2023-07-21 | 65.90 | 90.80 | 91.95 | 0.00 | - | 11 | 2,528 | 0.00% |
| AAPL240119C00060000 | 2023-02-02 11:16AM EST | 2024-01-19 | 91.88 | 95.90 | 97.75 | 0.00 | - | 13 | 2,435 | 69.41% |
| AAPL240315C00060000 | 2023-02-03 9:30AM EST | 2024-03-15 | 92.00 | 95.90 | 98.25 | +5.50 | +6.36% | 1 | 149 | 66.11% |
| AAPL240621C00060000 | 2023-02-03 3:36PM EST | 2024-06-21 | 98.08 | 96.50 | 99.15 | +4.80 | +5.15% | 8 | 886 | 63.51% |
| AAPL250117C00060000 | 2023-02-03 2:39PM EST | 2025-01-17 | 99.99 | 97.65 | 100.50 | +5.80 | +6.16% | 9 | 422 | 58.56% |
| AAPL250620C00060000 | 2023-01-27 12:26PM EST | 2025-06-20 | 90.65 | 97.95 | 101.50 | 0.00 | - | 2 | 1 | 55.37% |
| AAPL251219C00060000 | 2023-02-03 10:01AM EST | 2025-12-19 | 100.00 | 99.20 | 103.10 | +11.35 | +12.80% | 1 | 2 | 54.58% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00060000 | 2023-02-01 10:44AM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 12 | 250.00% |
| AAPL230217P00060000 | 2023-02-02 3:36PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,729 | 162.50% |
| AAPL230224P00060000 | 2023-02-02 3:36PM EST | 2023-02-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 128.13% |
| AAPL230317P00060000 | 2023-02-03 3:40PM EST | 2023-03-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 322 | 16,223 | 100.00% |
| AAPL230421P00060000 | 2023-02-03 11:00AM EST | 2023-04-21 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 25 | 4,027 | 71.09% |
| AAPL230519P00060000 | 2023-02-03 1:49PM EST | 2023-05-19 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 2 | 1,701 | 66.02% |
| AAPL230616P00060000 | 2023-02-03 3:51PM EST | 2023-06-16 | 0.07 | 0.05 | 0.08 | 0.00 | - | 113 | 55,336 | 62.50% |
| AAPL230721P00060000 | 2023-02-03 11:19AM EST | 2023-07-21 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 5,662 | 56.45% |
| AAPL230818P00060000 | 2023-02-03 2:12PM EST | 2023-08-18 | 0.11 | 0.04 | 0.15 | -0.11 | -50.00% | 3 | 469 | 53.61% |
| AAPL240119P00060000 | 2023-02-03 10:54AM EST | 2024-01-19 | 0.27 | 0.26 | 0.29 | -0.05 | -15.62% | 32 | 3,593 | 46.48% |
| AAPL240315P00060000 | 2023-02-01 3:49PM EST | 2024-03-15 | 0.33 | 0.31 | 0.41 | 0.00 | - | 1 | 167 | 45.56% |
| AAPL240621P00060000 | 2023-02-03 12:06PM EST | 2024-06-21 | 0.51 | 0.45 | 0.56 | -0.07 | -12.07% | 64 | 1,009 | 43.04% |
| AAPL250117P00060000 | 2023-02-03 12:06PM EST | 2025-01-17 | 0.80 | 0.81 | 0.91 | -0.14 | -14.89% | 11 | 195 | 39.50% |
| AAPL250620P00060000 | 2023-02-02 3:57PM EST | 2025-06-20 | 1.10 | 1.02 | 1.19 | 0.00 | - | 3 | 120 | 37.79% |
| AAPL251219P00060000 | 2023-01-31 10:43AM EST | 2025-12-19 | 1.40 | 0.81 | 1.88 | 0.00 | - | 1 | 22 | 38.02% |
© 2023 Yahoo. All rights reserved.
