Singapore markets close in 5 hours 9 minutes
Straits Times Index
3,388.65 +4.36 (+0.13%) Nikkei
27,750.85 +241.39 (+0.88%) Hang Seng
21,159.22 -501.25 (-2.31%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,931.06 -394.37 (-1.69%) CMC Crypto 200
525.98 -10.88 (-2.03%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00075000 | 2023-01-20 12:00PM EST | 2023-02-10 | 60.48 | 79.25 | 79.85 | 0.00 | - | 1 | 1 | 240.63% |
| AAPL230217C00075000 | 2023-02-02 1:40PM EST | 2023-02-17 | 75.30 | 79.35 | 79.85 | 0.00 | - | 5 | 738 | 168.75% |
| AAPL230317C00075000 | 2023-02-03 2:52PM EST | 2023-03-17 | 80.20 | 79.45 | 79.95 | +5.05 | +6.72% | 7 | 769 | 101.37% |
| AAPL230421C00075000 | 2023-02-03 10:07AM EST | 2023-04-21 | 78.80 | 79.75 | 80.30 | +11.45 | +17.00% | 15 | 88 | 86.23% |
| AAPL230519C00075000 | 2023-01-20 11:36AM EST | 2023-05-19 | 61.43 | 79.95 | 80.50 | 0.00 | - | 1 | 1,012 | 78.08% |
| AAPL230616C00075000 | 2023-02-03 3:31PM EST | 2023-06-16 | 80.84 | 80.25 | 80.80 | +4.94 | +6.51% | 2 | 2,216 | 74.12% |
| AAPL230721C00075000 | 2023-02-02 11:38AM EST | 2023-07-21 | 76.73 | 80.55 | 81.30 | 0.00 | - | 7 | 83 | 70.70% |
| AAPL230818C00075000 | 2023-02-02 3:55PM EST | 2023-08-18 | 76.87 | 80.65 | 81.65 | +76.87 | - | - | 82 | 67.65% |
| AAPL230915C00075000 | 2023-02-03 11:45AM EST | 2023-09-15 | 83.90 | 80.90 | 82.00 | +6.98 | +9.07% | 1 | 1,991 | 65.82% |
| AAPL231020C00075000 | 2023-02-01 3:50PM EST | 2023-10-20 | 73.02 | 81.15 | 82.55 | 0.00 | - | 1 | 3 | 64.14% |
| AAPL231215C00075000 | 2023-02-01 3:50PM EST | 2023-12-15 | 73.57 | 81.50 | 83.15 | 0.00 | - | 3 | 41 | 61.04% |
| AAPL240119C00075000 | 2023-02-03 10:42AM EST | 2024-01-19 | 85.00 | 82.00 | 83.65 | +13.70 | +19.21% | 6 | 2,460 | 60.60% |
| AAPL240315C00075000 | 2023-02-03 12:59PM EST | 2024-03-15 | 83.22 | 82.15 | 84.25 | +18.23 | +28.05% | 2 | 97 | 58.02% |
| AAPL240621C00075000 | 2023-02-03 2:10PM EST | 2024-06-21 | 85.16 | 83.10 | 85.40 | +8.43 | +10.99% | 10 | 1,503 | 56.24% |
| AAPL250117C00075000 | 2023-02-01 3:37PM EST | 2025-01-17 | 77.70 | 84.90 | 87.55 | 0.00 | - | 27 | 1,510 | 53.18% |
| AAPL250620C00075000 | 2023-02-01 12:54PM EST | 2025-06-20 | 75.20 | 85.30 | 89.05 | 0.00 | - | 1 | 344 | 50.64% |
| AAPL251219C00075000 | 2023-02-03 12:02PM EST | 2025-12-19 | 92.00 | 87.05 | 90.95 | +92.00 | - | 2 | 37 | 50.07% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00075000 | 2023-01-17 10:57AM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 193.75% |
| AAPL230217P00075000 | 2023-02-02 9:32AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,691 | 125.00% |
| AAPL230224P00075000 | 2023-02-03 3:33PM EST | 2023-02-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 983 | 106.25% |
| AAPL230303P00075000 | 2023-02-01 1:42PM EST | 2023-03-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 277 | 524 | 90.63% |
| AAPL230310P00075000 | 2023-02-03 10:52AM EST | 2023-03-10 | 0.01 | 0.00 | 0.03 | +0.01 | - | 10 | 10 | 82.81% |
| AAPL230317P00075000 | 2023-02-03 1:03PM EST | 2023-03-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 107 | 5,928 | 77.34% |
| AAPL230421P00075000 | 2023-02-03 3:59PM EST | 2023-04-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 16 | 1,943 | 59.77% |
| AAPL230519P00075000 | 2023-02-03 10:09AM EST | 2023-05-19 | 0.10 | 0.08 | 0.12 | 0.00 | - | 11 | 2,105 | 57.62% |
| AAPL230616P00075000 | 2023-02-03 12:45PM EST | 2023-06-16 | 0.14 | 0.14 | 0.17 | -0.01 | -6.67% | 3 | 6,961 | 54.10% |
| AAPL230721P00075000 | 2023-02-03 11:56AM EST | 2023-07-21 | 0.18 | 0.15 | 0.21 | -0.02 | -10.00% | 180 | 2,671 | 50.15% |
| AAPL230818P00075000 | 2023-02-03 9:48AM EST | 2023-08-18 | 0.21 | 0.15 | 0.34 | -0.19 | -47.50% | 1 | 81 | 49.90% |
| AAPL230915P00075000 | 2023-02-03 11:52AM EST | 2023-09-15 | 0.26 | 0.25 | 0.32 | -0.08 | -23.53% | 7 | 4,656 | 46.19% |
| AAPL231020P00075000 | 2023-02-01 12:22PM EST | 2023-10-20 | 0.50 | 0.21 | 0.40 | 0.00 | - | 2 | 193 | 44.51% |
| AAPL231215P00075000 | 2023-02-03 11:11AM EST | 2023-12-15 | 0.46 | 0.47 | 0.56 | -0.18 | -28.12% | 13 | 1,019 | 42.73% |
| AAPL240119P00075000 | 2023-02-03 12:00PM EST | 2024-01-19 | 0.55 | 0.58 | 0.65 | -0.06 | -9.84% | 31 | 4,784 | 41.63% |
| AAPL240315P00075000 | 2023-01-31 3:12PM EST | 2024-03-15 | 1.05 | 0.70 | 0.79 | 0.00 | - | 41 | 81 | 40.09% |
| AAPL240621P00075000 | 2023-02-03 9:50AM EST | 2024-06-21 | 0.98 | 0.93 | 1.08 | -0.12 | -10.91% | 7 | 680 | 38.31% |
| AAPL250117P00075000 | 2023-02-03 2:31PM EST | 2025-01-17 | 1.63 | 1.58 | 1.69 | -0.87 | -34.80% | 12 | 703 | 35.54% |
| AAPL250620P00075000 | 2023-02-02 10:44AM EST | 2025-06-20 | 2.20 | 1.96 | 2.13 | 0.00 | - | 5 | 32 | 34.09% |
| AAPL251219P00075000 | 2023-02-03 10:23AM EST | 2025-12-19 | 2.32 | 1.85 | 2.70 | -0.43 | -15.64% | 28 | 34 | 32.98% |
© 2023 Yahoo. All rights reserved.
