Singapore markets open in 6 hours 36 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.62-2.31 (-1.58%)
As of 01:24PM EST. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C001250002023-01-30 1:03PM EST2023-02-0318.5218.6018.80-3.03-14.06%181,78959.38%
AAPL230210C001250002023-01-30 9:48AM EST2023-02-1020.3818.8019.10-1.71-7.74%241854.49%
AAPL230217C001250002023-01-30 12:33PM EST2023-02-1719.1819.0019.30-3.22-14.37%24312,86247.36%
AAPL230224C001250002023-01-27 12:24PM EST2023-02-2422.4219.1519.550.00-120444.21%
AAPL230303C001250002023-01-30 11:20AM EST2023-03-0320.4019.4519.75-1.84-8.27%32541.63%
AAPL230317C001250002023-01-30 12:33PM EST2023-03-1720.3320.2520.45-2.20-9.76%4225,40741.04%
AAPL230421C001250002023-01-30 12:00PM EST2023-04-2122.2021.6021.85-1.80-7.50%342,98938.97%
AAPL230519C001250002023-01-30 11:22AM EST2023-05-1923.5022.8523.10-2.25-8.74%71,90839.10%
AAPL230616C001250002023-01-30 12:44PM EST2023-06-1624.0023.8524.10-2.40-9.09%352,47838.61%
AAPL230721C001250002023-01-30 9:50AM EST2023-07-2126.0024.9525.35-1.57-5.69%141,26138.47%
AAPL230818C001250002023-01-27 3:39PM EST2023-08-1828.6825.9026.200.00-43738.15%
AAPL230915C001250002023-01-30 10:50AM EST2023-09-1527.1526.7527.00-1.88-6.48%83,07237.88%
AAPL231020C001250002023-01-27 3:12PM EST2023-10-2030.6327.7528.100.00-316237.98%
AAPL231215C001250002023-01-30 1:01PM EST2023-12-1529.3729.3529.85-2.25-7.12%1921438.35%
AAPL240119C001250002023-01-30 12:46PM EST2024-01-1930.2530.0530.60-1.73-5.41%10810,14337.96%
AAPL240315C001250002023-01-30 10:26AM EST2024-03-1532.3031.6032.05-1.70-5.00%233438.06%
AAPL240621C001250002023-01-30 12:52PM EST2024-06-2133.7233.7534.60-2.52-6.95%172138.55%
AAPL240920C001250002023-01-23 12:59PM EST2024-09-2035.6535.2537.050.00--839.34%
AAPL250117C001250002023-01-30 9:44AM EST2025-01-1739.5037.6038.75-1.20-2.95%271,46438.37%
AAPL250620C001250002023-01-30 11:40AM EST2025-06-2041.9040.3041.75-1.10-2.56%836438.71%
AAPL251219C001250002023-01-30 11:24AM EST2025-12-1943.6342.2044.45-0.42-0.95%121438.41%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P001250002023-01-30 1:09PM EST2023-02-030.080.070.08-0.01-11.11%1,72020,29258.79%
AAPL230210P001250002023-01-30 1:09PM EST2023-02-100.270.260.27+0.06+28.57%3784,35047.85%
AAPL230217P001250002023-01-30 1:07PM EST2023-02-170.450.440.46+0.11+32.35%99256,69942.87%
AAPL230224P001250002023-01-30 12:47PM EST2023-02-240.620.610.62+0.15+31.91%511,78039.50%
AAPL230303P001250002023-01-30 1:02PM EST2023-03-030.840.800.82+0.21+33.33%37290237.84%
AAPL230310P001250002023-01-30 12:40PM EST2023-03-101.021.011.05+0.28+37.84%3510736.99%
AAPL230317P001250002023-01-30 1:07PM EST2023-03-171.281.281.28+0.28+28.00%3,09764,26636.32%
AAPL230421P001250002023-01-30 1:08PM EST2023-04-212.152.142.16+0.37+20.79%65029,64533.07%
AAPL230519P001250002023-01-30 12:58PM EST2023-05-193.113.053.10+0.52+20.08%877,99533.07%
AAPL230616P001250002023-01-30 12:47PM EST2023-06-163.703.653.70+0.54+17.09%13713,38431.92%
AAPL230721P001250002023-01-30 12:41PM EST2023-07-214.254.204.30+0.60+16.44%2825,59030.59%
AAPL230818P001250002023-01-30 11:36AM EST2023-08-184.754.855.00+0.55+13.10%342230.55%
AAPL230915P001250002023-01-30 1:05PM EST2023-09-155.345.255.35+0.78+17.11%56,82329.62%
AAPL231020P001250002023-01-30 12:47PM EST2023-10-205.855.755.90+0.79+15.61%162,60629.03%
AAPL231215P001250002023-01-30 10:56AM EST2023-12-156.706.706.85+0.79+13.37%63,96128.58%
AAPL240119P001250002023-01-30 1:08PM EST2024-01-197.157.107.25+0.65+10.00%90021,12028.01%
AAPL240315P001250002023-01-30 12:07PM EST2024-03-157.657.807.95+0.68+9.76%102,96027.44%
AAPL240621P001250002023-01-30 10:29AM EST2024-06-219.008.809.05+0.60+7.14%44,07926.62%
AAPL240920P001250002023-01-30 9:47AM EST2024-09-209.508.7010.55-0.75-7.32%2526.94%
AAPL250117P001250002023-01-30 12:53PM EST2025-01-1710.8410.7011.05+0.64+6.27%1914,77725.35%
AAPL250620P001250002023-01-30 9:30AM EST2025-06-2012.2312.0512.70+0.58+4.98%11,83725.18%
AAPL251219P001250002023-01-26 2:38PM EST2025-12-1913.6012.1513.600.00--323.99%