Singapore markets open in 7 hours 37 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.93+1.97 (+1.37%)
At close: 04:00PM EST
145.92 -0.01 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C000900002023-01-27 3:39PM EST2023-02-0356.8955.0556.95+3.27+6.10%18159.38%
AAPL230210C000900002023-01-20 3:05PM EST2023-02-1047.5254.8057.250.00-82112.50%
AAPL230217C000900002023-01-27 2:30PM EST2023-02-1756.9554.8057.30+3.35+6.25%51,89293.55%
AAPL230317C000900002023-01-26 2:54PM EST2023-03-1753.7055.4057.300.00-352,97173.49%
AAPL230421C000900002023-01-27 3:05PM EST2023-04-2157.7555.8557.85+3.95+7.34%1513365.28%
AAPL230519C000900002023-01-09 10:47AM EST2023-05-1945.2056.3558.000.00-28,60460.45%
AAPL230616C000900002023-01-27 11:23AM EST2023-06-1656.9256.7058.35+2.32+4.25%12,63057.40%
AAPL230721C000900002023-01-18 2:36PM EST2023-07-2148.6557.3558.800.00-21,00155.49%
AAPL230915C000900002023-01-27 3:41PM EST2023-09-1559.6458.2059.45+5.69+10.55%61,38752.62%
AAPL231020C000900002023-01-27 3:45PM EST2023-10-2060.0058.6560.25+11.00+22.45%72552.11%
AAPL231215C000900002023-01-17 1:07PM EST2023-12-1551.4359.3561.050.00-31755750.48%
AAPL240119C000900002023-01-27 3:08PM EST2024-01-1961.7259.8561.65+3.52+6.05%311,51053.22%
AAPL240315C000900002023-01-17 12:25PM EST2024-03-1552.1560.8562.400.00-46551.87%
AAPL240621C000900002023-01-23 10:41AM EST2024-06-2158.0062.0063.750.00-11,19150.33%
AAPL250117C000900002023-01-27 3:16PM EST2025-01-1766.1063.6566.75+5.07+8.31%461448.90%
AAPL250620C000900002023-01-27 3:08PM EST2025-06-2067.7265.2068.80+3.42+5.32%2737148.26%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P000900002023-01-27 12:10PM EST2023-02-030.010.000.260.00-1464172.66%
AAPL230210P000900002023-01-26 1:41PM EST2023-02-100.020.000.030.00-523791.41%
AAPL230217P000900002023-01-27 3:47PM EST2023-02-170.030.020.050.00-6084,57780.47%
AAPL230224P000900002023-01-27 9:37AM EST2023-02-240.040.000.210.00-212279.10%
AAPL230303P000900002023-01-27 2:27PM EST2023-03-030.040.000.21-0.02-33.33%27770.51%
AAPL230317P000900002023-01-27 3:56PM EST2023-03-170.090.070.09-0.01-10.00%1,1218,51957.23%
AAPL230421P000900002023-01-27 3:47PM EST2023-04-210.160.150.19-0.03-15.79%8594,64949.12%
AAPL230519P000900002023-01-27 3:18PM EST2023-05-190.310.260.35-0.02-6.06%791,58046.83%
AAPL230616P000900002023-01-27 3:48PM EST2023-06-160.440.430.52-0.01-2.22%13620,58144.95%
AAPL230721P000900002023-01-27 3:47PM EST2023-07-210.530.530.70-0.06-10.17%1011,62842.58%
AAPL230818P000900002023-01-27 3:14PM EST2023-08-180.680.500.79-0.14-17.07%1016340.53%
AAPL230915P000900002023-01-27 2:38PM EST2023-09-150.800.550.92-0.10-11.11%52,78539.23%
AAPL231020P000900002023-01-27 3:07PM EST2023-10-200.970.771.10-0.21-17.80%4571,77638.04%
AAPL231215P000900002023-01-27 12:48PM EST2023-12-151.331.251.45-0.18-11.92%2571,00136.91%
AAPL240119P000900002023-01-27 3:33PM EST2024-01-191.451.481.55-0.20-12.12%1,9605,57935.63%
AAPL240315P000900002023-01-26 2:42PM EST2024-03-151.911.372.180.00-154436.24%
AAPL240621P000900002023-01-27 3:12PM EST2024-06-212.231.902.65-0.26-10.44%1031,66434.45%
AAPL240920P000900002023-01-19 3:02PM EST2024-09-204.481.983.600.00--134.88%
AAPL250117P000900002023-01-27 1:08PM EST2025-01-173.403.253.45-0.25-6.85%92,87331.43%
AAPL250620P000900002023-01-25 1:16PM EST2025-06-204.913.604.650.00-22831.53%