Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.00-2.93 (-2.01%)
At close: 04:00PM EST
141.83 -1.17 (-0.82%)
Pre-market: 05:38AM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C001450002023-01-30 3:59PM EST2023-02-032.630.000.000.00-20,67703.13%
AAPL230210C001450002023-01-30 3:59PM EST2023-02-103.250.000.000.00-3,26501.56%
AAPL230217C001450002023-01-30 3:59PM EST2023-02-173.900.000.000.00-5,12601.56%
AAPL230224C001450002023-01-30 3:50PM EST2023-02-244.370.000.000.00-78301.56%
AAPL230303C001450002023-01-30 3:58PM EST2023-03-034.750.000.000.00-40301.56%
AAPL230310C001450002023-01-30 3:37PM EST2023-03-105.430.000.000.00-12401.56%
AAPL230317C001450002023-01-30 3:59PM EST2023-03-175.650.000.000.00-3,64300.78%
AAPL230421C001450002023-01-30 3:59PM EST2023-04-217.500.000.000.00-74200.78%
AAPL230519C001450002023-01-30 3:59PM EST2023-05-199.200.000.000.00-35900.78%
AAPL230616C001450002023-01-30 3:59PM EST2023-06-1610.400.000.000.00-99100.78%
AAPL230721C001450002023-01-30 3:55PM EST2023-07-2111.650.000.000.00-32400.39%
AAPL230818C001450002023-01-30 1:33PM EST2023-08-1812.800.000.000.00-2000.39%
AAPL230915C001450002023-01-30 3:36PM EST2023-09-1513.700.000.000.00-44600.39%
AAPL231020C001450002023-01-30 2:45PM EST2023-10-2014.900.000.000.00-9200.39%
AAPL231215C001450002023-01-30 2:47PM EST2023-12-1516.900.000.000.00-4200.39%
AAPL240119C001450002023-01-30 3:55PM EST2024-01-1917.780.000.000.00-12100.39%
AAPL240315C001450002023-01-30 3:29PM EST2024-03-1519.330.000.000.00-400.39%
AAPL240621C001450002023-01-30 3:39PM EST2024-06-2122.000.000.000.00-1100.39%
AAPL240920C001450002023-01-27 2:59PM EST2024-09-2026.660.000.000.00-1500.39%
AAPL250117C001450002023-01-30 3:48PM EST2025-01-1726.800.000.000.00-800.20%
AAPL250620C001450002023-01-30 1:36PM EST2025-06-2029.650.000.000.00-200.20%
AAPL251219C001450002023-01-30 2:16PM EST2025-12-1932.410.000.000.00-1700.20%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P001450002023-01-30 3:59PM EST2023-02-034.600.000.000.00-6,71300.00%
AAPL230210P001450002023-01-30 3:59PM EST2023-02-105.200.000.000.00-68000.00%
AAPL230217P001450002023-01-30 3:58PM EST2023-02-175.900.000.000.00-1,76300.00%
AAPL230224P001450002023-01-30 3:57PM EST2023-02-246.200.000.000.00-26600.00%
AAPL230303P001450002023-01-30 3:57PM EST2023-03-036.600.000.000.00-30300.00%
AAPL230310P001450002023-01-30 3:44PM EST2023-03-106.720.000.000.00-3000.00%
AAPL230317P001450002023-01-30 3:59PM EST2023-03-177.240.000.000.00-2,13900.00%
AAPL230421P001450002023-01-30 3:56PM EST2023-04-218.460.000.000.00-1,49100.00%
AAPL230519P001450002023-01-30 3:59PM EST2023-05-199.750.000.000.00-20800.00%
AAPL230616P001450002023-01-30 3:58PM EST2023-06-1610.480.000.000.00-1,17500.00%
AAPL230721P001450002023-01-30 2:48PM EST2023-07-2111.080.000.000.00-4600.00%
AAPL230818P001450002023-01-30 3:53PM EST2023-08-1811.650.000.000.00-700.00%
AAPL230915P001450002023-01-30 2:25PM EST2023-09-1512.300.000.000.00-78300.00%
AAPL231020P001450002023-01-30 3:36PM EST2023-10-2012.900.000.000.00-2500.00%
AAPL231215P001450002023-01-30 3:31PM EST2023-12-1514.000.000.000.00-22400.00%
AAPL240119P001450002023-01-30 3:50PM EST2024-01-1914.370.000.000.00-88100.00%
AAPL240315P001450002023-01-30 11:34AM EST2024-03-1514.950.000.000.00-400.00%
AAPL240621P001450002023-01-30 3:26PM EST2024-06-2116.520.000.000.00-19900.00%
AAPL240920P001450002023-01-30 10:39AM EST2024-09-2017.900.000.000.00-100.00%
AAPL250117P001450002023-01-30 3:48PM EST2025-01-1718.610.000.000.00-32800.00%
AAPL250620P001450002023-01-30 10:23AM EST2025-06-2019.600.000.000.00-500.00%
AAPL251219P001450002023-01-30 10:44AM EST2025-12-1921.000.000.000.00-1300.00%