Singapore markets close in 6 hours 40 minutes
Straits Times Index
3,389.80 +3.87 (+0.11%) Nikkei
27,756.49 +62.84 (+0.23%) Hang Seng
21,479.31 +257.15 (+1.21%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,823.90 -176.54 (-0.77%) CMC Crypto 200
523.55 -1.59 (-0.30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210C00085000 | 2023-01-03 11:01AM EST | 2023-02-10 | 41.50 | 64.90 | 65.30 | 0.00 | - | - | 1 | 0.00% |
| AAPL230217C00085000 | 2023-02-06 3:17PM EST | 2023-02-17 | 66.22 | 66.40 | 67.10 | +7.42 | +12.62% | 5 | 1,008 | 120.31% |
| AAPL230317C00085000 | 2023-02-06 9:56AM EST | 2023-03-17 | 67.20 | 66.70 | 67.15 | +2.20 | +3.38% | 1 | 541 | 83.98% |
| AAPL230421C00085000 | 2023-02-06 9:42AM EST | 2023-04-21 | 67.85 | 67.10 | 67.65 | +5.25 | +8.39% | 1 | 609 | 74.46% |
| AAPL230519C00085000 | 2023-02-03 1:19PM EST | 2023-05-19 | 70.79 | 67.35 | 67.90 | 0.00 | - | 2 | 2,487 | 67.70% |
| AAPL230616C00085000 | 2023-01-31 3:13PM EST | 2023-06-16 | 60.10 | 67.70 | 68.25 | 0.00 | - | 85 | 581 | 64.43% |
| AAPL230721C00085000 | 2023-02-02 10:42AM EST | 2023-07-21 | 66.50 | 68.10 | 68.80 | 0.00 | - | 5 | 106 | 61.73% |
| AAPL230915C00085000 | 2023-02-03 1:09PM EST | 2023-09-15 | 71.58 | 68.55 | 69.80 | 0.00 | - | 2 | 695 | 58.45% |
| AAPL231020C00085000 | 2023-02-01 11:32AM EST | 2023-10-20 | 61.05 | 69.15 | 70.25 | 0.00 | - | 2 | 2 | 57.37% |
| AAPL231215C00085000 | 2023-01-31 10:21AM EST | 2023-12-15 | 61.65 | 69.80 | 71.15 | 0.00 | - | 2 | 20 | 55.73% |
| AAPL240119C00085000 | 2023-02-06 3:17PM EST | 2024-01-19 | 70.62 | 70.40 | 71.40 | -2.71 | -3.70% | 5 | 362 | 54.67% |
| AAPL240315C00085000 | 2023-01-23 9:32AM EST | 2024-03-15 | 59.25 | 70.70 | 72.30 | 0.00 | - | 1 | 181 | 53.03% |
| AAPL240621C00085000 | 2023-02-03 11:54AM EST | 2024-06-21 | 77.45 | 71.55 | 73.45 | 0.00 | - | 1 | 764 | 50.81% |
| AAPL240920C00085000 | 2023-01-26 12:40PM EST | 2024-09-20 | 65.50 | 72.25 | 74.70 | 0.00 | - | - | 1 | 52.84% |
| AAPL250117C00085000 | 2023-02-03 10:45AM EST | 2025-01-17 | 79.75 | 73.50 | 76.20 | 0.00 | - | 1 | 498 | 51.77% |
| AAPL250620C00085000 | 2023-02-03 12:30PM EST | 2025-06-20 | 80.40 | 75.45 | 78.90 | 0.00 | - | 4 | 149 | 52.48% |
| AAPL251219C00085000 | 2023-02-03 1:07PM EST | 2025-12-19 | 81.00 | 76.65 | 80.45 | 0.00 | - | 2 | 2 | 50.51% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230210P00085000 | 2023-02-06 9:32AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 175.00% |
| AAPL230217P00085000 | 2023-02-03 3:40PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 467 | 4,498 | 106.25% |
| AAPL230224P00085000 | 2023-02-03 12:04PM EST | 2023-02-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 103 | 92.19% |
| AAPL230303P00085000 | 2023-01-31 2:29PM EST | 2023-03-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 27 | 78.13% |
| AAPL230310P00085000 | 2023-01-31 1:50PM EST | 2023-03-10 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 6 | 70.70% |
| AAPL230317P00085000 | 2023-02-06 11:54AM EST | 2023-03-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 23 | 3,045 | 66.80% |
| AAPL230421P00085000 | 2023-02-06 12:40PM EST | 2023-04-21 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 21 | 2,501 | 53.32% |
| AAPL230519P00085000 | 2023-02-06 10:33AM EST | 2023-05-19 | 0.19 | 0.17 | 0.22 | +0.01 | +5.56% | 4 | 1,270 | 51.95% |
| AAPL230616P00085000 | 2023-02-06 2:45PM EST | 2023-06-16 | 0.26 | 0.25 | 0.27 | +0.01 | +4.00% | 1 | 2,979 | 48.34% |
| AAPL230721P00085000 | 2023-02-03 3:01PM EST | 2023-07-21 | 0.30 | 0.31 | 0.33 | 0.00 | - | 242 | 749 | 44.34% |
| AAPL230818P00085000 | 2023-02-03 11:30AM EST | 2023-08-18 | 0.33 | 0.42 | 0.47 | 0.00 | - | 2 | 31 | 43.53% |
| AAPL230915P00085000 | 2023-02-03 3:58PM EST | 2023-09-15 | 0.46 | 0.45 | 0.59 | 0.00 | - | 1,581 | 2,930 | 42.41% |
| AAPL231020P00085000 | 2023-02-06 11:34AM EST | 2023-10-20 | 0.58 | 0.56 | 0.71 | -0.02 | -3.33% | 2 | 1,577 | 40.82% |
| AAPL231215P00085000 | 2023-02-03 2:20PM EST | 2023-12-15 | 0.83 | 0.80 | 1.00 | 0.00 | - | 6 | 681 | 39.65% |
| AAPL240119P00085000 | 2023-02-06 3:14PM EST | 2024-01-19 | 1.05 | 0.93 | 1.14 | +0.12 | +12.90% | 814 | 2,552 | 38.68% |
| AAPL240315P00085000 | 2023-02-06 12:34PM EST | 2024-03-15 | 1.23 | 1.12 | 1.37 | +0.04 | +3.36% | 1 | 561 | 37.43% |
| AAPL240621P00085000 | 2023-02-02 10:57AM EST | 2024-06-21 | 1.66 | 1.39 | 1.99 | 0.00 | - | 11 | 1,262 | 36.78% |
| AAPL240920P00085000 | 2023-02-03 12:45PM EST | 2024-09-20 | 1.80 | 1.73 | 2.22 | 0.00 | - | 96 | 97 | 34.82% |
| AAPL250117P00085000 | 2023-02-06 12:05PM EST | 2025-01-17 | 2.49 | 2.27 | 2.88 | +0.13 | +5.51% | 2 | 303 | 34.14% |
| AAPL250620P00085000 | 2023-02-06 3:13PM EST | 2025-06-20 | 3.18 | 2.80 | 3.50 | +0.13 | +4.26% | 32 | 43 | 32.80% |
| AAPL251219P00085000 | 2023-01-30 10:06AM EST | 2025-12-19 | 3.92 | 3.00 | 4.70 | 0.00 | - | 15 | 17 | 32.76% |
© 2023 Yahoo. All rights reserved.
