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:90.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00090000 | 2023-01-27 3:39PM EST | 2023-02-03 | 56.89 | 55.05 | 56.95 | +3.27 | +6.10% | 1 | 8 | 159.38% |
| AAPL230210C00090000 | 2023-01-20 3:05PM EST | 2023-02-10 | 47.52 | 54.80 | 57.25 | 0.00 | - | 8 | 2 | 112.50% |
| AAPL230217C00090000 | 2023-01-27 2:30PM EST | 2023-02-17 | 56.95 | 54.80 | 57.30 | +3.35 | +6.25% | 5 | 1,892 | 93.55% |
| AAPL230317C00090000 | 2023-01-26 2:54PM EST | 2023-03-17 | 53.70 | 55.40 | 57.30 | 0.00 | - | 35 | 2,971 | 73.49% |
| AAPL230421C00090000 | 2023-01-27 3:05PM EST | 2023-04-21 | 57.75 | 55.85 | 57.85 | +3.95 | +7.34% | 15 | 133 | 65.28% |
| AAPL230519C00090000 | 2023-01-09 10:47AM EST | 2023-05-19 | 45.20 | 56.35 | 58.00 | 0.00 | - | 2 | 8,604 | 60.45% |
| AAPL230616C00090000 | 2023-01-27 11:23AM EST | 2023-06-16 | 56.92 | 56.70 | 58.35 | +2.32 | +4.25% | 1 | 2,630 | 57.40% |
| AAPL230721C00090000 | 2023-01-18 2:36PM EST | 2023-07-21 | 48.65 | 57.35 | 58.80 | 0.00 | - | 2 | 1,001 | 55.49% |
| AAPL230915C00090000 | 2023-01-27 3:41PM EST | 2023-09-15 | 59.64 | 58.20 | 59.45 | +5.69 | +10.55% | 6 | 1,387 | 52.62% |
| AAPL231020C00090000 | 2023-01-27 3:45PM EST | 2023-10-20 | 60.00 | 58.65 | 60.25 | +11.00 | +22.45% | 72 | 5 | 52.11% |
| AAPL231215C00090000 | 2023-01-17 1:07PM EST | 2023-12-15 | 51.43 | 59.35 | 61.05 | 0.00 | - | 317 | 557 | 50.48% |
| AAPL240119C00090000 | 2023-01-27 3:08PM EST | 2024-01-19 | 61.72 | 59.85 | 61.65 | +3.52 | +6.05% | 31 | 1,510 | 53.22% |
| AAPL240315C00090000 | 2023-01-17 12:25PM EST | 2024-03-15 | 52.15 | 60.85 | 62.40 | 0.00 | - | 4 | 65 | 51.87% |
| AAPL240621C00090000 | 2023-01-23 10:41AM EST | 2024-06-21 | 58.00 | 62.00 | 63.75 | 0.00 | - | 1 | 1,191 | 50.33% |
| AAPL250117C00090000 | 2023-01-27 3:16PM EST | 2025-01-17 | 66.10 | 63.65 | 66.75 | +5.07 | +8.31% | 4 | 614 | 48.90% |
| AAPL250620C00090000 | 2023-01-27 3:08PM EST | 2025-06-20 | 67.72 | 65.20 | 68.80 | +3.42 | +5.32% | 27 | 371 | 48.26% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00090000 | 2023-01-27 12:10PM EST | 2023-02-03 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 464 | 172.66% |
| AAPL230210P00090000 | 2023-01-26 1:41PM EST | 2023-02-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 237 | 91.41% |
| AAPL230217P00090000 | 2023-01-27 3:47PM EST | 2023-02-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 608 | 4,577 | 80.47% |
| AAPL230224P00090000 | 2023-01-27 9:37AM EST | 2023-02-24 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 122 | 79.10% |
| AAPL230303P00090000 | 2023-01-27 2:27PM EST | 2023-03-03 | 0.04 | 0.00 | 0.21 | -0.02 | -33.33% | 2 | 77 | 70.51% |
| AAPL230317P00090000 | 2023-01-27 3:56PM EST | 2023-03-17 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 1,121 | 8,519 | 57.23% |
| AAPL230421P00090000 | 2023-01-27 3:47PM EST | 2023-04-21 | 0.16 | 0.15 | 0.19 | -0.03 | -15.79% | 859 | 4,649 | 49.12% |
| AAPL230519P00090000 | 2023-01-27 3:18PM EST | 2023-05-19 | 0.31 | 0.26 | 0.35 | -0.02 | -6.06% | 79 | 1,580 | 46.83% |
| AAPL230616P00090000 | 2023-01-27 3:48PM EST | 2023-06-16 | 0.44 | 0.43 | 0.52 | -0.01 | -2.22% | 136 | 20,581 | 44.95% |
| AAPL230721P00090000 | 2023-01-27 3:47PM EST | 2023-07-21 | 0.53 | 0.53 | 0.70 | -0.06 | -10.17% | 101 | 1,628 | 42.58% |
| AAPL230818P00090000 | 2023-01-27 3:14PM EST | 2023-08-18 | 0.68 | 0.50 | 0.79 | -0.14 | -17.07% | 10 | 163 | 40.53% |
| AAPL230915P00090000 | 2023-01-27 2:38PM EST | 2023-09-15 | 0.80 | 0.55 | 0.92 | -0.10 | -11.11% | 5 | 2,785 | 39.23% |
| AAPL231020P00090000 | 2023-01-27 3:07PM EST | 2023-10-20 | 0.97 | 0.77 | 1.10 | -0.21 | -17.80% | 457 | 1,776 | 38.04% |
| AAPL231215P00090000 | 2023-01-27 12:48PM EST | 2023-12-15 | 1.33 | 1.25 | 1.45 | -0.18 | -11.92% | 257 | 1,001 | 36.91% |
| AAPL240119P00090000 | 2023-01-27 3:33PM EST | 2024-01-19 | 1.45 | 1.48 | 1.55 | -0.20 | -12.12% | 1,960 | 5,579 | 35.63% |
| AAPL240315P00090000 | 2023-01-26 2:42PM EST | 2024-03-15 | 1.91 | 1.37 | 2.18 | 0.00 | - | 1 | 544 | 36.24% |
| AAPL240621P00090000 | 2023-01-27 3:12PM EST | 2024-06-21 | 2.23 | 1.90 | 2.65 | -0.26 | -10.44% | 103 | 1,664 | 34.45% |
| AAPL240920P00090000 | 2023-01-19 3:02PM EST | 2024-09-20 | 4.48 | 1.98 | 3.60 | 0.00 | - | - | 1 | 34.88% |
| AAPL250117P00090000 | 2023-01-27 1:08PM EST | 2025-01-17 | 3.40 | 3.25 | 3.45 | -0.25 | -6.85% | 9 | 2,873 | 31.43% |
| AAPL250620P00090000 | 2023-01-25 1:16PM EST | 2025-06-20 | 4.91 | 3.60 | 4.65 | 0.00 | - | 2 | 28 | 31.53% |
© 2023 Yahoo. All rights reserved.
