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
23,011.46 -69.64 (-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:65.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217C00065000 | 2023-01-26 2:22PM EST | 2023-02-17 | 78.85 | 79.80 | 82.15 | 0.00 | - | 70 | 1,409 | 129.69% |
| AAPL230224C00065000 | 2023-01-10 11:40AM EST | 2023-02-24 | 64.15 | 79.70 | 82.15 | 0.00 | - | - | 1 | 185.94% |
| AAPL230317C00065000 | 2023-01-24 3:07PM EST | 2023-03-17 | 77.46 | 80.10 | 82.70 | 0.00 | - | 7 | 1,103 | 116.99% |
| AAPL230421C00065000 | 2023-01-24 2:17PM EST | 2023-04-21 | 77.90 | 80.40 | 82.45 | 0.00 | - | 1 | 3 | 90.14% |
| AAPL230519C00065000 | 2023-01-09 9:31AM EST | 2023-05-19 | 67.15 | 80.80 | 82.45 | 0.00 | - | 2 | 2,758 | 82.96% |
| AAPL230616C00065000 | 2023-01-19 11:53AM EST | 2023-06-16 | 70.55 | 81.00 | 82.45 | 0.00 | - | 3 | 3,355 | 76.12% |
| AAPL230721C00065000 | 2023-01-05 12:04PM EST | 2023-07-21 | 63.57 | 81.35 | 84.00 | 0.00 | - | 45 | 405 | 80.64% |
| AAPL230915C00065000 | 2023-01-06 2:31PM EST | 2023-09-15 | 66.40 | 81.90 | 83.05 | 0.00 | - | 1 | 1 | 68.21% |
| AAPL231020C00065000 | 2023-01-10 11:25AM EST | 2023-10-20 | 67.00 | 82.15 | 83.45 | 0.00 | - | 1 | 1 | 66.50% |
| AAPL231215C00065000 | 2023-01-12 10:07AM EST | 2023-12-15 | 70.45 | 82.40 | 84.00 | 0.00 | - | 4 | 4 | 63.44% |
| AAPL240119C00065000 | 2023-01-25 11:51AM EST | 2024-01-19 | 78.35 | 82.60 | 84.40 | 0.00 | - | 20 | 2,647 | 62.24% |
| AAPL240315C00065000 | 2023-01-23 3:16PM EST | 2024-03-15 | 79.02 | 82.75 | 84.90 | 0.00 | - | 1 | 74 | 59.77% |
| AAPL240621C00065000 | 2023-01-05 10:34AM EST | 2024-06-21 | 66.91 | 83.10 | 85.85 | 0.00 | - | 1 | 495 | 56.93% |
| AAPL250117C00065000 | 2023-01-27 10:34AM EST | 2025-01-17 | 85.15 | 84.25 | 88.00 | +4.25 | +5.25% | 1 | 606 | 54.02% |
| AAPL250620C00065000 | 2023-01-23 2:19PM EST | 2025-06-20 | 83.28 | 85.15 | 88.90 | 0.00 | - | 1 | 2 | 51.79% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00065000 | 2023-01-20 3:43PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 69 | 181.25% |
| AAPL230210P00065000 | 2023-01-23 10:08AM EST | 2023-02-10 | 0.01 | 0.00 | 2.13 | 0.00 | - | 100 | 108 | 255.47% |
| AAPL230217P00065000 | 2023-01-27 3:49PM EST | 2023-02-17 | 0.01 | 0.00 | 0.53 | 0.00 | - | 13 | 1,484 | 163.09% |
| AAPL230317P00065000 | 2023-01-27 3:48PM EST | 2023-03-17 | 0.02 | 0.02 | 0.07 | 0.00 | - | 21 | 2,157 | 85.16% |
| AAPL230421P00065000 | 2023-01-27 11:10AM EST | 2023-04-21 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 3 | 67 | 62.50% |
| AAPL230519P00065000 | 2023-01-27 1:40PM EST | 2023-05-19 | 0.06 | 0.02 | 0.11 | -0.04 | -40.00% | 2 | 1,607 | 58.59% |
| AAPL230616P00065000 | 2023-01-27 1:40PM EST | 2023-06-16 | 0.11 | 0.11 | 0.55 | -0.02 | -15.38% | 4 | 8,689 | 65.33% |
| AAPL230721P00065000 | 2023-01-27 12:15PM EST | 2023-07-21 | 0.14 | 0.03 | 0.17 | -0.11 | -44.00% | 48 | 657 | 52.98% |
| AAPL230818P00065000 | 2023-01-06 11:28AM EST | 2023-08-18 | 0.55 | 0.02 | 0.27 | 0.00 | - | 12 | 11 | 52.59% |
| AAPL230915P00065000 | 2023-01-27 11:54AM EST | 2023-09-15 | 0.14 | 0.07 | 0.31 | -0.05 | -26.32% | 7 | 123 | 50.34% |
| AAPL231020P00065000 | 2023-01-27 12:01PM EST | 2023-10-20 | 0.23 | 0.05 | 0.37 | -0.06 | -20.69% | 1 | 1,096 | 48.27% |
| AAPL231215P00065000 | 2023-01-27 12:08PM EST | 2023-12-15 | 0.37 | 0.31 | 0.40 | -0.09 | -19.57% | 26 | 258 | 44.43% |
| AAPL240119P00065000 | 2023-01-27 1:43PM EST | 2024-01-19 | 0.44 | 0.37 | 0.55 | -0.01 | -2.22% | 16 | 3,210 | 44.56% |
| AAPL240315P00065000 | 2023-01-24 3:00PM EST | 2024-03-15 | 0.86 | 0.24 | 0.88 | 0.00 | - | 1 | 8 | 45.25% |
| AAPL240621P00065000 | 2023-01-26 2:09PM EST | 2024-06-21 | 0.84 | 0.42 | 1.07 | 0.00 | - | 3 | 297 | 42.33% |
| AAPL250117P00065000 | 2023-01-24 2:25PM EST | 2025-01-17 | 1.44 | 1.12 | 1.59 | 0.00 | - | 1 | 457 | 38.89% |
| AAPL250620P00065000 | 2023-01-24 12:13PM EST | 2025-06-20 | 1.84 | 1.15 | 2.04 | 0.00 | - | 1 | 107 | 37.49% |
© 2023 Yahoo. All rights reserved.
