Singapore markets open in 5 hours 27 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.30-2.63 (-1.80%)
As of 02:33PM EST. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C000800002023-01-30 11:12AM EST2023-02-0364.1563.1063.45-2.21-3.33%11228.91%
AAPL230210C000800002023-01-30 9:34AM EST2023-02-1064.8463.3063.55-1.67-2.51%12143.95%
AAPL230217C000800002023-01-30 11:12AM EST2023-02-1764.2263.2063.55-2.84-4.24%3482107.03%
AAPL230224C000800002023-01-25 11:07AM EST2023-02-2459.4263.0563.450.00-13100.20%
AAPL230317C000800002023-01-30 1:35PM EST2023-03-1763.5063.3063.55-3.70-5.51%61,85972.66%
AAPL230421C000800002023-01-20 12:01PM EST2023-04-2156.3063.8564.100.00-149172.51%
AAPL230519C000800002023-01-24 3:17PM EST2023-05-1963.3164.0064.300.00-11,39265.58%
AAPL230616C000800002023-01-26 12:28PM EST2023-06-1664.1264.2564.650.00-11,18962.50%
AAPL230721C000800002023-01-18 12:52PM EST2023-07-2157.8164.7565.050.00-16360.35%
AAPL230915C000800002023-01-27 9:50AM EST2023-09-1567.1065.2065.950.00-364757.46%
AAPL231020C000800002023-01-10 11:20AM EST2023-10-2052.9565.4066.450.00-2555.69%
AAPL231215C000800002023-01-13 12:12PM EST2023-12-1557.4466.2067.150.00-152654.48%
AAPL240119C000800002023-01-27 2:48PM EST2024-01-1970.4666.6567.600.00-401,36053.79%
AAPL240315C000800002023-01-27 3:22PM EST2024-03-1571.0066.8568.300.00-6015951.83%
AAPL240621C000800002023-01-26 10:00AM EST2024-06-2168.7068.3569.400.00-175151.05%
AAPL250117C000800002023-01-27 9:30AM EST2025-01-1770.7370.3072.200.00-149951.59%
AAPL250620C000800002023-01-30 11:38AM EST2025-06-2073.0071.2573.55-1.03-1.39%212549.79%
AAPL251219C000800002023-01-27 11:16AM EST2025-12-1975.3372.0074.100.00-10010046.37%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P000800002023-01-27 3:46PM EST2023-02-030.020.000.010.00-5695159.38%
AAPL230210P000800002023-01-26 10:06AM EST2023-02-100.010.000.020.00-2023109.38%
AAPL230217P000800002023-01-30 12:02PM EST2023-02-170.020.010.020.00-1310,77390.63%
AAPL230224P000800002023-01-30 12:56PM EST2023-02-240.020.010.02-0.01-33.33%1952077.34%
AAPL230303P000800002023-01-30 9:30AM EST2023-03-030.040.020.03-0.03-42.86%64871.88%
AAPL230317P000800002023-01-30 1:46PM EST2023-03-170.050.030.05+0.01+25.00%25919,87063.28%
AAPL230421P000800002023-01-30 11:52AM EST2023-04-210.100.090.110.00-24,79053.52%
AAPL230519P000800002023-01-30 10:23AM EST2023-05-190.200.200.210.00-91,74551.07%
AAPL230616P000800002023-01-30 1:50PM EST2023-06-160.300.270.29+0.04+15.38%427,16648.15%
AAPL230721P000800002023-01-30 1:07PM EST2023-07-210.370.340.37+0.04+12.12%13,44344.78%
AAPL230818P000800002023-01-30 10:07AM EST2023-08-180.420.420.500.00-105843.80%
AAPL230915P000800002023-01-30 1:11PM EST2023-09-150.520.500.60+0.02+4.00%551,80342.46%
AAPL231020P000800002023-01-27 10:27AM EST2023-10-200.550.610.720.00-285940.97%
AAPL231215P000800002023-01-27 2:13PM EST2023-12-150.850.860.990.00-748739.75%
AAPL240119P000800002023-01-30 2:07PM EST2024-01-191.030.951.05+0.07+7.29%11813,03538.23%
AAPL240315P000800002023-01-27 3:41PM EST2024-03-151.151.021.460.00-137538.32%
AAPL240621P000800002023-01-27 3:19PM EST2024-06-211.501.571.940.00-44,73036.98%
AAPL250117P000800002023-01-27 1:14PM EST2025-01-172.352.342.480.00-21,37233.24%
AAPL250620P000800002023-01-30 11:05AM EST2025-06-202.902.873.35+0.05+1.75%175532.94%
AAPL251219P000800002023-01-30 10:20AM EST2025-12-193.152.804.40-0.35-10.00%36532.70%