Singapore markets open in 6 hours 21 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.28-2.65 (-1.82%)
As of 01:39PM EST. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C001400002023-01-30 1:21PM EST2023-02-035.685.605.70-1.65-22.51%95510,19457.25%
AAPL230210C001400002023-01-30 1:21PM EST2023-02-106.306.306.35-1.55-19.75%3982,01644.14%
AAPL230217C001400002023-01-30 1:22PM EST2023-02-176.846.806.95-1.51-18.08%55140,77139.92%
AAPL230224C001400002023-01-30 1:07PM EST2023-02-247.167.207.40-1.64-18.64%282,95337.20%
AAPL230303C001400002023-01-30 1:11PM EST2023-03-037.807.707.85-2.05-20.81%3766935.74%
AAPL230310C001400002023-01-30 12:34PM EST2023-03-108.308.208.40-2.35-22.07%3231035.47%
AAPL230317C001400002023-01-30 1:20PM EST2023-03-178.858.708.85-1.34-13.15%72330,83734.99%
AAPL230421C001400002023-01-30 12:52PM EST2023-04-2110.5510.6010.70-1.65-13.52%1019,05233.50%
AAPL230519C001400002023-01-30 12:27PM EST2023-05-1912.2612.1512.35-1.50-10.90%1307,19334.31%
AAPL230616C001400002023-01-30 1:18PM EST2023-06-1613.5013.3013.50-1.40-9.40%5834,19833.98%
AAPL230721C001400002023-01-30 1:19PM EST2023-07-2114.7514.6014.80-1.90-11.41%422,31333.73%
AAPL230818C001400002023-01-30 12:45PM EST2023-08-1815.9015.6516.00-1.58-9.04%647134.19%
AAPL230915C001400002023-01-30 12:39PM EST2023-09-1516.6116.6016.85-1.74-9.48%774,82233.95%
AAPL231020C001400002023-01-30 12:34PM EST2023-10-2018.0017.8018.35-1.55-7.93%270834.78%
AAPL231215C001400002023-01-30 10:53AM EST2023-12-1519.9019.5519.95-1.90-8.72%2152,01434.66%
AAPL240119C001400002023-01-30 1:08PM EST2024-01-1920.7220.5520.90-1.74-7.75%24416,31034.64%
AAPL240315C001400002023-01-30 11:30AM EST2024-03-1522.6822.1522.55-1.72-7.05%11053935.00%
AAPL240621C001400002023-01-30 11:56AM EST2024-06-2124.9524.6025.05-2.15-7.93%64,18935.27%
AAPL240920C001400002023-01-27 11:34AM EST2024-09-2028.0826.3027.350.00-51735.74%
AAPL250117C001400002023-01-30 12:53PM EST2025-01-1729.4529.1029.90-2.25-7.10%348,27735.96%
AAPL250620C001400002023-01-30 11:36AM EST2025-06-2033.4032.0032.55-0.85-2.48%245635.78%
AAPL251219C001400002023-01-30 11:16AM EST2025-12-1935.5633.7036.90+0.01+0.03%171937.28%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P001400002023-01-30 1:23PM EST2023-02-031.981.982.00+0.73+58.40%15,06315,18451.12%
AAPL230210P001400002023-01-30 1:20PM EST2023-02-102.602.632.65+0.75+40.54%1,3321,77439.84%
AAPL230217P001400002023-01-30 1:21PM EST2023-02-173.143.153.20+0.79+33.62%2,58438,29036.13%
AAPL230224P001400002023-01-30 1:13PM EST2023-02-243.553.453.55+0.87+32.46%4471,87533.30%
AAPL230303P001400002023-01-30 1:18PM EST2023-03-033.833.853.90+0.82+27.24%16551631.69%
AAPL230310P001400002023-01-30 12:50PM EST2023-03-104.364.154.25+1.09+33.33%333530.71%
AAPL230317P001400002023-01-30 1:23PM EST2023-03-174.644.604.65+0.89+23.73%3,91627,54830.36%
AAPL230421P001400002023-01-30 1:17PM EST2023-04-215.905.855.95+0.90+18.00%78138,28727.94%
AAPL230519P001400002023-01-30 1:17PM EST2023-05-197.157.157.25+0.90+14.40%21421,54528.38%
AAPL230616P001400002023-01-30 1:04PM EST2023-06-168.047.857.90+0.99+14.04%11738,84727.23%
AAPL230721P001400002023-01-30 1:17PM EST2023-07-218.658.608.70+1.13+15.03%836,92126.41%
AAPL230818P001400002023-01-30 11:12AM EST2023-08-189.309.309.50+1.10+13.41%1936226.44%
AAPL230915P001400002023-01-30 12:48PM EST2023-09-1510.069.7510.05+1.31+14.97%117,90026.01%
AAPL231020P001400002023-01-30 1:14PM EST2023-10-2010.6010.3510.60+1.26+13.49%2132225.39%
AAPL231215P001400002023-01-30 12:37PM EST2023-12-1511.5111.3511.70+1.25+12.18%8694,04725.16%
AAPL240119P001400002023-01-30 1:18PM EST2024-01-1911.9511.9012.10+1.29+12.10%21523,26724.62%
AAPL240315P001400002023-01-30 10:29AM EST2024-03-1512.6312.6512.95+1.08+9.35%153,12624.32%
AAPL240621P001400002023-01-30 1:17PM EST2024-06-2114.2013.6514.15+1.35+10.51%897,56023.68%
AAPL240920P001400002023-01-27 9:39AM EST2024-09-2014.8014.8015.300.00-212023.42%
AAPL250117P001400002023-01-30 11:27AM EST2025-01-1716.2016.0016.35+1.00+6.58%1913,26722.74%
AAPL250620P001400002023-01-30 11:31AM EST2025-06-2017.7517.2518.20+0.15+0.85%818722.79%
AAPL251219P001400002023-01-30 11:07AM EST2025-12-1919.0017.7520.55+0.40+2.15%86223.23%