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
23,010.01 -68.74 (-0.30%) 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:95.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203C00095000 | 2023-01-23 12:53PM EST | 2023-02-03 | 47.30 | 50.05 | 51.95 | 0.00 | - | 10 | 13 | 132.42% |
| AAPL230217C00095000 | 2023-01-27 3:56PM EST | 2023-02-17 | 51.38 | 49.80 | 52.65 | +2.45 | +5.01% | 16 | 4,740 | 94.34% |
| AAPL230317C00095000 | 2023-01-27 3:56PM EST | 2023-03-17 | 51.63 | 50.40 | 52.35 | +3.59 | +7.47% | 103 | 641 | 66.36% |
| AAPL230421C00095000 | 2023-01-27 1:18PM EST | 2023-04-21 | 52.05 | 50.95 | 53.00 | +3.30 | +6.77% | 1 | 98 | 60.50% |
| AAPL230519C00095000 | 2023-01-27 1:02PM EST | 2023-05-19 | 52.55 | 51.60 | 53.15 | +3.15 | +6.38% | 5 | 1,449 | 56.67% |
| AAPL230616C00095000 | 2023-01-24 9:46AM EST | 2023-06-16 | 49.00 | 51.90 | 53.60 | 0.00 | - | 1 | 842 | 53.82% |
| AAPL230721C00095000 | 2023-01-17 10:02AM EST | 2023-07-21 | 44.00 | 52.65 | 54.10 | 0.00 | - | 2 | 366 | 52.32% |
| AAPL230818C00095000 | 2023-01-06 12:18PM EST | 2023-08-18 | 38.50 | 53.35 | 54.25 | 0.00 | - | 12 | 6 | 50.98% |
| AAPL230915C00095000 | 2023-01-27 9:54AM EST | 2023-09-15 | 53.20 | 53.70 | 54.80 | +5.50 | +11.53% | 5 | 421 | 50.05% |
| AAPL231020C00095000 | 2023-01-26 11:46AM EST | 2023-10-20 | 51.72 | 54.10 | 55.80 | 0.00 | - | 1 | 28 | 53.21% |
| AAPL231215C00095000 | 2023-01-23 10:07AM EST | 2023-12-15 | 49.90 | 55.00 | 56.65 | 0.00 | - | 2 | 436 | 51.37% |
| AAPL240119C00095000 | 2023-01-27 3:58PM EST | 2024-01-19 | 56.32 | 55.55 | 56.95 | +1.82 | +3.34% | 19 | 3,128 | 49.77% |
| AAPL240315C00095000 | 2023-01-17 3:54PM EST | 2024-03-15 | 48.43 | 56.05 | 58.20 | 0.00 | - | 2 | 67 | 49.95% |
| AAPL240621C00095000 | 2023-01-26 12:58PM EST | 2024-06-21 | 56.06 | 57.55 | 59.65 | 0.00 | - | 8 | 669 | 48.57% |
| AAPL250117C00095000 | 2023-01-26 10:33AM EST | 2025-01-17 | 59.50 | 60.35 | 62.70 | 0.00 | - | 1 | 2,733 | 47.05% |
| AAPL250620C00095000 | 2023-01-27 2:23PM EST | 2025-06-20 | 64.00 | 61.90 | 64.95 | +3.65 | +6.05% | 3 | 5,280 | 46.69% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230203P00095000 | 2023-01-27 3:48PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 731 | 100.00% |
| AAPL230210P00095000 | 2023-01-27 3:31PM EST | 2023-02-10 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 22 | 1,067 | 82.81% |
| AAPL230217P00095000 | 2023-01-27 3:47PM EST | 2023-02-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 41 | 23,224 | 67.97% |
| AAPL230224P00095000 | 2023-01-27 2:26PM EST | 2023-02-24 | 0.04 | 0.04 | 0.27 | -0.02 | -33.33% | 2 | 292 | 73.83% |
| AAPL230303P00095000 | 2023-01-27 2:27PM EST | 2023-03-03 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 60 | 56.84% |
| AAPL230317P00095000 | 2023-01-27 3:55PM EST | 2023-03-17 | 0.12 | 0.11 | 0.12 | 0.00 | - | 1,864 | 7,855 | 53.52% |
| AAPL230421P00095000 | 2023-01-27 3:14PM EST | 2023-04-21 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 205 | 3,465 | 45.90% |
| AAPL230519P00095000 | 2023-01-27 3:37PM EST | 2023-05-19 | 0.41 | 0.42 | 0.46 | -0.04 | -8.89% | 205 | 1,439 | 44.19% |
| AAPL230616P00095000 | 2023-01-27 3:56PM EST | 2023-06-16 | 0.58 | 0.57 | 0.61 | -0.03 | -4.92% | 34 | 11,596 | 41.75% |
| AAPL230721P00095000 | 2023-01-27 3:48PM EST | 2023-07-21 | 0.70 | 0.58 | 0.76 | -0.07 | -9.09% | 138 | 1,017 | 39.09% |
| AAPL230818P00095000 | 2023-01-27 3:46PM EST | 2023-08-18 | 0.97 | 0.86 | 1.01 | -0.20 | -17.09% | 18 | 62 | 38.64% |
| AAPL230915P00095000 | 2023-01-27 3:46PM EST | 2023-09-15 | 1.05 | 1.00 | 1.14 | -0.10 | -8.70% | 47 | 2,418 | 37.26% |
| AAPL231020P00095000 | 2023-01-27 2:13PM EST | 2023-10-20 | 1.25 | 1.00 | 1.38 | -0.12 | -8.76% | 35 | 282 | 36.37% |
| AAPL231215P00095000 | 2023-01-27 10:37AM EST | 2023-12-15 | 1.80 | 1.55 | 1.72 | -0.15 | -7.69% | 22 | 1,632 | 34.99% |
| AAPL240119P00095000 | 2023-01-27 3:21PM EST | 2024-01-19 | 1.84 | 1.86 | 1.98 | -0.21 | -10.24% | 1,017 | 5,587 | 34.51% |
| AAPL240315P00095000 | 2023-01-27 10:04AM EST | 2024-03-15 | 2.16 | 1.83 | 2.57 | -0.25 | -10.37% | 12 | 380 | 34.59% |
| AAPL240621P00095000 | 2023-01-27 3:32PM EST | 2024-06-21 | 2.79 | 2.40 | 3.15 | -0.35 | -11.15% | 4 | 818 | 33.11% |
| AAPL240920P00095000 | 2023-01-25 3:51PM EST | 2024-09-20 | 3.92 | 2.52 | 4.05 | 0.00 | - | 1 | 4 | 33.15% |
| AAPL250117P00095000 | 2023-01-27 3:28PM EST | 2025-01-17 | 4.00 | 3.90 | 4.10 | -0.50 | -11.11% | 18 | 4,287 | 30.43% |
| AAPL250620P00095000 | 2023-01-26 3:00PM EST | 2025-06-20 | 5.25 | 4.40 | 5.40 | 0.00 | - | 388 | 422 | 30.51% |
© 2023 Yahoo. All rights reserved.
