Singapore markets close in 5 hours 59 minutes
Straits Times Index
3,384.80 -1.13 (-0.03%) Nikkei
27,754.36 +60.71 (+0.22%) Hang Seng
21,472.42 +250.26 (+1.18%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,877.26 -44.78 (-0.20%) CMC Crypto 200
524.96 -0.17 (-0.03%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00080000 | 2023-02-03 10:33AM EST | 2023-02-10 | 77.90 | 71.45 | 72.10 | 0.00 | - | 1 | 2 | 239.06% |
| AAPL230217C00080000 | 2023-02-03 10:28AM EST | 2023-02-17 | 76.17 | 71.45 | 72.10 | 0.00 | - | 1 | 483 | 143.75% |
| AAPL230224C00080000 | 2023-01-25 11:07AM EST | 2023-02-24 | 59.42 | 71.40 | 72.15 | 0.00 | - | 1 | 3 | 112.50% |
| AAPL230317C00080000 | 2023-02-06 12:59PM EST | 2023-03-17 | 72.55 | 71.65 | 72.15 | -2.63 | -3.50% | 12 | 1,870 | 90.04% |
| AAPL230421C00080000 | 2023-01-20 12:01PM EST | 2023-04-21 | 56.30 | 72.05 | 72.55 | 0.00 | - | 14 | 91 | 79.39% |
| AAPL230519C00080000 | 2023-01-24 3:17PM EST | 2023-05-19 | 63.31 | 72.25 | 72.80 | 0.00 | - | 1 | 1,392 | 72.02% |
| AAPL230616C00080000 | 2023-02-06 10:28AM EST | 2023-06-16 | 72.50 | 72.60 | 73.10 | -3.47 | -4.57% | 1 | 1,181 | 68.51% |
| AAPL230721C00080000 | 2023-02-03 11:35AM EST | 2023-07-21 | 78.57 | 72.95 | 73.65 | 0.00 | - | 14 | 189 | 65.65% |
| AAPL230818C00080000 | 2023-02-01 10:32AM EST | 2023-08-18 | 65.06 | 73.15 | 74.10 | 0.00 | - | - | 78 | 63.54% |
| AAPL230915C00080000 | 2023-01-27 9:50AM EST | 2023-09-15 | 67.10 | 73.25 | 74.50 | 0.00 | - | 3 | 647 | 61.28% |
| AAPL231020C00080000 | 2023-02-02 9:30AM EST | 2023-10-20 | 70.60 | 73.80 | 75.05 | 0.00 | - | 1 | 7 | 60.52% |
| AAPL231215C00080000 | 2023-02-01 1:42PM EST | 2023-12-15 | 74.85 | 74.50 | 75.70 | +9.11 | +13.86% | 3 | 26 | 58.45% |
| AAPL240119C00080000 | 2023-02-06 9:47AM EST | 2024-01-19 | 76.40 | 74.65 | 75.90 | -3.60 | -4.50% | 4 | 1,459 | 56.26% |
| AAPL240315C00080000 | 2023-02-06 9:44AM EST | 2024-03-15 | 76.70 | 74.95 | 76.75 | +5.70 | +8.03% | 62 | 159 | 54.69% |
| AAPL240621C00080000 | 2023-02-03 2:10PM EST | 2024-06-21 | 80.66 | 75.80 | 77.85 | 0.00 | - | 9 | 759 | 52.57% |
| AAPL250117C00080000 | 2023-02-03 3:01PM EST | 2025-01-17 | 81.50 | 77.60 | 80.45 | 0.00 | - | 9 | 500 | 50.21% |
| AAPL250620C00080000 | 2023-02-02 10:48AM EST | 2025-06-20 | 78.50 | 79.40 | 82.05 | 0.00 | - | 1 | 125 | 52.41% |
| AAPL251219C00080000 | 2023-02-06 1:41PM EST | 2025-12-19 | 82.85 | 80.50 | 84.25 | -1.85 | -2.18% | 2 | 104 | 51.94% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00080000 | 2023-01-31 2:18PM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 193.75% |
| AAPL230217P00080000 | 2023-02-02 3:03PM EST | 2023-02-17 | 0.01 | 0.00 | 0.15 | 0.00 | - | 122 | 11,297 | 152.34% |
| AAPL230224P00080000 | 2023-02-02 9:36AM EST | 2023-02-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 977 | 96.88% |
| AAPL230303P00080000 | 2023-02-02 10:36AM EST | 2023-03-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 1,207 | 85.16% |
| AAPL230310P00080000 | 2023-01-31 1:51PM EST | 2023-03-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 7 | 75.00% |
| AAPL230317P00080000 | 2023-02-06 10:48AM EST | 2023-03-17 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 5 | 19,928 | 71.88% |
| AAPL230421P00080000 | 2023-02-06 3:30PM EST | 2023-04-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 12 | 4,713 | 57.23% |
| AAPL230519P00080000 | 2023-02-06 10:22AM EST | 2023-05-19 | 0.14 | 0.11 | 0.16 | +0.01 | +7.69% | 5 | 2,204 | 54.00% |
| AAPL230616P00080000 | 2023-02-06 1:27PM EST | 2023-06-16 | 0.19 | 0.19 | 0.21 | 0.00 | - | 14 | 7,305 | 50.54% |
| AAPL230721P00080000 | 2023-02-06 10:40AM EST | 2023-07-21 | 0.27 | 0.23 | 0.27 | +0.04 | +17.39% | 1 | 3,184 | 46.92% |
| AAPL230818P00080000 | 2023-02-03 10:58AM EST | 2023-08-18 | 0.25 | 0.26 | 0.39 | 0.00 | - | 5 | 78 | 46.02% |
| AAPL230915P00080000 | 2023-02-03 3:58PM EST | 2023-09-15 | 0.35 | 0.33 | 0.47 | 0.00 | - | 14 | 1,862 | 44.41% |
| AAPL231020P00080000 | 2023-02-06 3:06PM EST | 2023-10-20 | 0.48 | 0.41 | 0.56 | +0.01 | +2.13% | 11 | 873 | 42.58% |
| AAPL231215P00080000 | 2023-02-06 9:30AM EST | 2023-12-15 | 0.71 | 0.65 | 0.80 | +0.05 | +7.58% | 2 | 555 | 41.26% |
| AAPL240119P00080000 | 2023-02-06 1:53PM EST | 2024-01-19 | 0.83 | 0.75 | 0.91 | +0.06 | +7.79% | 10 | 12,996 | 40.16% |
| AAPL240315P00080000 | 2023-02-03 11:19AM EST | 2024-03-15 | 0.85 | 0.73 | 1.20 | 0.00 | - | 6 | 375 | 39.53% |
| AAPL240621P00080000 | 2023-02-03 11:14AM EST | 2024-06-21 | 1.19 | 1.17 | 1.67 | 0.00 | - | 5 | 4,722 | 38.26% |
| AAPL240920P00080000 | 2023-02-02 1:49PM EST | 2024-09-20 | 1.60 | 1.30 | 2.11 | 0.00 | - | - | 9 | 37.31% |
| AAPL250117P00080000 | 2023-02-06 1:13PM EST | 2025-01-17 | 2.08 | 1.85 | 2.41 | +0.22 | +11.83% | 1 | 1,375 | 35.25% |
| AAPL250620P00080000 | 2023-02-02 2:12PM EST | 2025-06-20 | 2.55 | 2.52 | 2.99 | 0.00 | - | 6 | 755 | 33.93% |
| AAPL251219P00080000 | 2023-02-06 2:18PM EST | 2025-12-19 | 3.10 | 2.45 | 4.00 | +0.35 | +12.73% | 11 | 109 | 33.64% |
© 2023 Yahoo. All rights reserved.
