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
22,998.76 -92.67 (-0.40%) 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:70.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00070000 | 2023-01-27 1:49PM EST | 2023-02-10 | 76.39 | 74.75 | 77.20 | +16.04 | +26.58% | 1 | 1 | 150.78% |
| AAPL230217C00070000 | 2023-01-23 10:57AM EST | 2023-02-17 | 71.50 | 74.75 | 77.25 | 0.00 | - | 24 | 363 | 128.13% |
| AAPL230317C00070000 | 2023-01-27 2:23PM EST | 2023-03-17 | 77.00 | 75.15 | 77.20 | +6.45 | +9.14% | 74 | 3,570 | 97.56% |
| AAPL230421C00070000 | 2023-01-09 11:47AM EST | 2023-04-21 | 63.79 | 75.50 | 77.55 | 0.00 | - | 5 | 146 | 85.94% |
| AAPL230519C00070000 | 2023-01-25 1:28PM EST | 2023-05-19 | 71.80 | 75.85 | 77.55 | 0.00 | - | 3 | 2,083 | 78.03% |
| AAPL230616C00070000 | 2023-01-27 10:10AM EST | 2023-06-16 | 76.12 | 76.05 | 77.75 | +4.04 | +5.60% | 1 | 3,483 | 73.02% |
| AAPL230721C00070000 | 2023-01-27 1:49PM EST | 2023-07-21 | 77.59 | 76.55 | 78.00 | +4.09 | +5.56% | 1 | 234 | 70.04% |
| AAPL230915C00070000 | 2023-01-24 2:43PM EST | 2023-09-15 | 74.30 | 77.05 | 78.30 | 0.00 | - | 1 | 6,053 | 64.72% |
| AAPL231020C00070000 | 2023-01-09 10:34AM EST | 2023-10-20 | 65.50 | 77.50 | 78.70 | 0.00 | - | 2 | 7 | 63.67% |
| AAPL231215C00070000 | 2023-01-09 10:57AM EST | 2023-12-15 | 66.40 | 77.70 | 79.25 | 0.00 | - | 1 | 4 | 60.33% |
| AAPL240119C00070000 | 2023-01-25 10:39AM EST | 2024-01-19 | 72.00 | 78.00 | 79.70 | 0.00 | - | 2 | 2,158 | 59.49% |
| AAPL240315C00070000 | 2023-01-23 3:16PM EST | 2024-03-15 | 74.42 | 78.30 | 80.25 | 0.00 | - | 1 | 133 | 57.50% |
| AAPL240621C00070000 | 2023-01-23 3:06PM EST | 2024-06-21 | 75.47 | 78.80 | 81.30 | 0.00 | - | 1 | 258 | 55.04% |
| AAPL240920C00070000 | 2023-01-19 2:00PM EST | 2024-09-20 | 70.80 | 79.15 | 82.25 | 0.00 | - | - | 20 | 53.14% |
| AAPL250117C00070000 | 2023-01-20 3:17PM EST | 2025-01-17 | 74.77 | 79.95 | 83.65 | 0.00 | - | 46 | 946 | 52.09% |
| AAPL250620C00070000 | 2023-01-26 2:22PM EST | 2025-06-20 | 80.60 | 81.00 | 84.75 | 0.00 | - | 70 | 190 | 50.25% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00070000 | 2023-01-25 10:36AM EST | 2023-02-03 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 133 | 252.34% |
| AAPL230210P00070000 | 2023-01-23 10:07AM EST | 2023-02-10 | 0.01 | 0.00 | 2.13 | 0.00 | - | 100 | 102 | 243.65% |
| AAPL230217P00070000 | 2023-01-27 3:48PM EST | 2023-02-17 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 1,988 | 128.91% |
| AAPL230224P00070000 | 2023-01-18 9:37AM EST | 2023-02-24 | 0.02 | 0.00 | 0.06 | 0.00 | - | 12 | 43 | 100.39% |
| AAPL230317P00070000 | 2023-01-27 9:42AM EST | 2023-03-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 70 | 8,847 | 72.66% |
| AAPL230421P00070000 | 2023-01-25 10:25AM EST | 2023-04-21 | 0.08 | 0.05 | 0.07 | 0.00 | - | 20 | 4,100 | 61.72% |
| AAPL230519P00070000 | 2023-01-24 12:04PM EST | 2023-05-19 | 0.14 | 0.05 | 0.15 | 0.00 | - | 2 | 2,640 | 56.84% |
| AAPL230616P00070000 | 2023-01-27 12:10PM EST | 2023-06-16 | 0.15 | 0.15 | 0.18 | -0.01 | -6.25% | 35 | 14,085 | 54.20% |
| AAPL230721P00070000 | 2023-01-27 12:35PM EST | 2023-07-21 | 0.18 | 0.17 | 0.28 | -0.02 | -10.00% | 5 | 1,886 | 50.64% |
| AAPL230818P00070000 | 2023-01-25 10:44AM EST | 2023-08-18 | 0.31 | 0.03 | 0.33 | 0.00 | - | 1 | 12 | 49.85% |
| AAPL230915P00070000 | 2023-01-27 12:52PM EST | 2023-09-15 | 0.26 | 0.25 | 0.37 | -0.01 | -3.70% | 5 | 7,723 | 47.58% |
| AAPL231020P00070000 | 2023-01-24 10:16AM EST | 2023-10-20 | 0.39 | 0.14 | 0.45 | 0.00 | - | 16 | 1,486 | 45.80% |
| AAPL231215P00070000 | 2023-01-26 9:53AM EST | 2023-12-15 | 0.55 | 0.43 | 0.60 | 0.00 | - | 1 | 3,016 | 43.80% |
| AAPL240119P00070000 | 2023-01-27 2:57PM EST | 2024-01-19 | 0.53 | 0.49 | 0.66 | -0.13 | -19.70% | 43 | 4,260 | 42.33% |
| AAPL240315P00070000 | 2023-01-27 3:15PM EST | 2024-03-15 | 0.72 | 0.70 | 1.06 | -0.63 | -46.67% | 32 | 329 | 43.24% |
| AAPL240621P00070000 | 2023-01-27 9:49AM EST | 2024-06-21 | 1.00 | 0.70 | 1.20 | -0.10 | -9.09% | 50 | 2,219 | 39.92% |
| AAPL240920P00070000 | 2023-01-19 3:39PM EST | 2024-09-20 | 1.78 | 0.55 | 1.75 | 0.00 | - | - | 4 | 40.10% |
| AAPL250117P00070000 | 2023-01-27 3:31PM EST | 2025-01-17 | 1.50 | 1.31 | 1.90 | -0.37 | -19.79% | 6 | 1,471 | 37.38% |
| AAPL250620P00070000 | 2023-01-27 11:56AM EST | 2025-06-20 | 1.98 | 1.51 | 2.40 | -0.34 | -14.66% | 4 | 20 | 36.02% |
© 2023 Yahoo. All rights reserved.
