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
141.90 -1.10 (-0.77%)
Pre-market: 06:51AM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C001500002023-01-30 3:59PM EST2023-02-030.940.000.000.00-24,57631,69512.50%
AAPL230210C001500002023-01-30 3:59PM EST2023-02-101.510.000.000.00-3,8596,1156.25%
AAPL230217C001500002023-01-30 3:59PM EST2023-02-172.000.000.000.00-7,58752,2286.25%
AAPL230224C001500002023-01-30 3:59PM EST2023-02-242.340.000.000.00-1,3407,0603.13%
AAPL230303C001500002023-01-30 3:58PM EST2023-03-032.710.000.000.00-6611,8873.13%
AAPL230310C001500002023-01-30 3:56PM EST2023-03-103.050.000.000.00-2164713.13%
AAPL230317C001500002023-01-30 3:59PM EST2023-03-173.550.000.000.00-4,57971,7293.13%
AAPL230421C001500002023-01-30 3:59PM EST2023-04-215.250.000.000.00-1,99403.13%
AAPL230519C001500002023-01-30 3:54PM EST2023-05-196.890.000.000.00-45610,0771.56%
AAPL230616C001500002023-01-30 3:59PM EST2023-06-167.950.000.000.00-1,28028,6091.56%
AAPL230721C001500002023-01-30 3:45PM EST2023-07-219.410.000.000.00-1943,5611.56%
AAPL230818C001500002023-01-30 3:55PM EST2023-08-1810.250.000.000.00-421,0221.56%
AAPL230915C001500002023-01-30 3:58PM EST2023-09-1511.300.000.000.00-30110,5081.56%
AAPL231020C001500002023-01-30 3:50PM EST2023-10-2012.650.000.000.00-171,4311.56%
AAPL231215C001500002023-01-30 3:39PM EST2023-12-1514.250.000.000.00-3875,5671.56%
AAPL240119C001500002023-01-30 3:54PM EST2024-01-1915.250.000.000.00-1,76233,8701.56%
AAPL240315C001500002023-01-30 3:59PM EST2024-03-1516.850.000.000.00-56480.78%
AAPL240621C001500002023-01-30 3:36PM EST2024-06-2119.750.000.000.00-20100.78%
AAPL240920C001500002023-01-30 12:04PM EST2024-09-2023.000.000.000.00-63840.78%
AAPL250117C001500002023-01-30 3:28PM EST2025-01-1723.950.000.000.00-197,3900.78%
AAPL250620C001500002023-01-30 12:15PM EST2025-06-2027.500.000.000.00-27410.78%
AAPL251219C001500002023-01-30 2:22PM EST2025-12-1930.000.000.000.00-251530.78%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P001500002023-01-30 3:58PM EST2023-02-038.000.000.000.00-5926,2830.00%
AAPL230210P001500002023-01-30 3:58PM EST2023-02-108.550.000.000.00-3773080.00%
AAPL230217P001500002023-01-30 3:56PM EST2023-02-179.000.000.000.00-15122,0910.00%
AAPL230224P001500002023-01-30 10:40AM EST2023-02-248.740.000.000.00-29850.00%
AAPL230303P001500002023-01-30 12:11PM EST2023-03-038.740.000.000.00-93930.00%
AAPL230310P001500002023-01-30 3:44PM EST2023-03-109.560.000.000.00-10210.00%
AAPL230317P001500002023-01-30 3:57PM EST2023-03-1710.150.000.000.00-29125,1820.00%
AAPL230421P001500002023-01-30 3:31PM EST2023-04-2111.050.000.000.00-38912,6150.00%
AAPL230519P001500002023-01-30 3:39PM EST2023-05-1912.210.000.000.00-616,6860.00%
AAPL230616P001500002023-01-30 3:52PM EST2023-06-1613.010.000.000.00-77400.00%
AAPL230721P001500002023-01-30 3:53PM EST2023-07-2113.600.000.000.00-1600.00%
AAPL230818P001500002023-01-27 11:31AM EST2023-08-1812.810.000.000.00-251220.00%
AAPL230915P001500002023-01-30 3:59PM EST2023-09-1514.800.000.000.00-91300.00%
AAPL231020P001500002023-01-30 12:47PM EST2023-10-2015.200.000.000.00-11600.00%
AAPL231215P001500002023-01-30 1:29PM EST2023-12-1516.200.000.000.00-1800.00%
AAPL240119P001500002023-01-30 3:25PM EST2024-01-1916.950.000.000.00-2,20727,7340.00%
AAPL240315P001500002023-01-30 3:29PM EST2024-03-1517.700.000.000.00-7200.00%
AAPL240621P001500002023-01-30 3:13PM EST2024-06-2118.900.000.000.00-2204,0040.00%
AAPL240920P001500002023-01-30 10:58AM EST2024-09-2019.350.000.000.00-1091180.00%
AAPL250117P001500002023-01-30 3:42PM EST2025-01-1720.950.000.000.00-5453,8910.00%
AAPL250620P001500002023-01-30 11:34AM EST2025-06-2022.200.000.000.00-1136100.00%
AAPL251219P001500002023-01-30 11:37AM EST2025-12-1923.500.000.000.00-1021070.00%