Singapore markets open in 3 hours 41 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.32+0.76 (+0.42%)
At close: 04:00PM EST
182.09 -0.24 (-0.13%)
After hours: 04:19PM EST
In the money
Show:ListStraddle
Strike:205.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240223C002050002024-02-21 3:02PM EST2024-02-230.010.000.010.00-811,33048.44%
AAPL240301C002050002024-02-21 3:49PM EST2024-03-010.020.020.030.00-889,77930.08%
AAPL240308C002050002024-02-21 3:34PM EST2024-03-080.050.050.06-0.01-20.00%544,43825.29%
AAPL240315C002050002024-02-21 3:51PM EST2024-03-150.080.080.09-0.01-10.00%1,30239,41922.66%
AAPL240322C002050002024-02-21 3:44PM EST2024-03-220.140.140.15-0.02-12.50%1921,87121.63%
AAPL240328C002050002024-02-21 3:54PM EST2024-03-280.210.210.22+0.01+5.00%1861,17821.24%
AAPL240419C002050002024-02-21 3:54PM EST2024-04-190.490.490.50+0.02+4.26%1,71822,87220.00%
AAPL240517C002050002024-02-21 3:59PM EST2024-05-171.341.311.35+0.10+8.06%9947,34921.52%
AAPL240621C002050002024-02-21 3:52PM EST2024-06-212.282.292.35+0.05+2.24%53417,15421.93%
AAPL240719C002050002024-02-21 3:54PM EST2024-07-192.952.912.99+0.10+3.51%3553,85821.69%
AAPL240816C002050002024-02-21 3:18PM EST2024-08-163.753.954.05-0.10-2.60%992,45322.61%
AAPL240920C002050002024-02-21 3:42PM EST2024-09-204.854.905.050.00-407,43722.85%
AAPL241018C002050002024-02-21 3:41PM EST2024-10-185.715.805.95+0.17+3.07%1295423.26%
AAPL241115C002050002024-02-21 3:29PM EST2024-11-156.807.107.30+0.13+1.95%43024.45%
AAPL241220C002050002024-02-21 3:55PM EST2024-12-208.328.258.40+0.32+4.00%165,61324.81%
AAPL250117C002050002024-02-21 3:44PM EST2025-01-179.089.159.30+0.12+1.34%6813,02325.14%
AAPL250321C002050002024-02-21 3:55PM EST2025-03-2111.3811.3011.50+0.49+4.50%1534826.12%
AAPL250620C002050002024-02-20 2:27PM EST2025-06-2013.7514.2514.550.00-85,30027.30%
AAPL250919C002050002024-02-21 12:06PM EST2025-09-1916.8016.9017.25+0.20+1.20%333128.06%
AAPL251219C002050002024-02-21 3:00PM EST2025-12-1918.9519.5519.90-0.30-1.56%31,15028.79%
AAPL260116C002050002024-02-21 3:52PM EST2026-01-1620.3520.2020.60+0.42+2.11%861228.91%
AAPL260618C002050002024-02-21 3:46PM EST2026-06-1823.6923.6524.25+0.34+1.46%101,79529.47%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240223P002050002024-02-21 2:38PM EST2024-02-2324.1022.6022.75+1.25+5.47%50761.72%
AAPL240301P002050002024-02-21 12:42PM EST2024-03-0123.7022.6022.75+0.65+2.82%41133.79%
AAPL240308P002050002024-02-12 2:51PM EST2024-03-0818.0022.5022.800.00-1128.17%
AAPL240315P002050002024-02-21 3:02PM EST2024-03-1523.9522.5522.75-0.25-1.03%5,70029221.88%
AAPL240322P002050002024-02-15 2:49PM EST2024-03-2223.1022.4522.850.00-60622.17%
AAPL240328P002050002024-02-09 1:32PM EST2024-03-2815.6022.4022.900.00--021.29%
AAPL240419P002050002024-02-21 3:46PM EST2024-04-1923.1022.5522.75-0.80-3.35%5537013.97%
AAPL240517P002050002024-02-21 12:03PM EST2024-05-1724.0022.5022.75-0.20-0.83%3550211.57%
AAPL240621P002050002024-02-21 3:45PM EST2024-06-2123.1722.7523.00-0.59-2.48%14,94512.65%
AAPL240719P002050002024-02-21 3:19PM EST2024-07-1924.1022.4523.10+0.10+0.42%395012.10%
AAPL240816P002050002024-01-31 12:37PM EST2024-08-1621.3023.0523.450.00-13126512.85%
AAPL240920P002050002024-02-20 10:36AM EST2024-09-2025.5523.0024.100.00-25,97414.01%
AAPL241220P002050002024-02-05 11:45AM EST2024-12-2021.7923.9025.300.00-22,52514.50%
AAPL250117P002050002024-02-16 3:23PM EST2025-01-1725.2024.9025.600.00-53,44414.48%
AAPL250620P002050002024-02-13 1:49PM EST2025-06-2025.5526.7027.800.00-1292,56915.26%
AAPL250919P002050002024-02-01 11:06AM EST2025-09-1927.0528.2028.900.00-198015.40%
AAPL251219P002050002024-02-15 1:46PM EST2025-12-1929.2529.3529.900.00-21,37115.46%
AAPL260116P002050002024-02-21 10:04AM EST2026-01-1629.6829.5530.10-0.84-2.75%264115.37%
AAPL260618P002050002024-02-20 3:10PM EST2026-06-1831.8630.6031.500.00-24615.30%