Singapore markets close in 6 hours 45 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.73-2.77 (-1.79%)
At close: 04:00PM EST
151.95 +0.22 (+0.14%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C001000002023-02-06 3:03PM EST2023-02-1051.9051.4552.10-2.90-5.29%1133160.94%
AAPL230217C001000002023-02-06 3:14PM EST2023-02-1751.3151.4552.10-3.57-6.51%2282,20296.88%
AAPL230224C001000002023-02-03 11:09AM EST2023-02-2455.8551.4552.150.00-1680.08%
AAPL230303C001000002023-02-02 2:18PM EST2023-03-0350.7751.5052.200.00--972.85%
AAPL230317C001000002023-02-06 1:49PM EST2023-03-1752.1251.8052.30-2.80-5.10%54,98467.97%
AAPL230421C001000002023-02-06 2:59PM EST2023-04-2152.7052.4052.90-2.91-5.23%3747360.60%
AAPL230519C001000002023-02-06 9:33AM EST2023-05-1954.0052.8053.30-2.95-5.18%12,23656.15%
AAPL230616C001000002023-02-06 10:18AM EST2023-06-1653.5653.3053.80-2.99-5.29%68,57654.02%
AAPL230721C001000002023-02-03 10:53AM EST2023-07-2158.1053.9054.550.00-1817552.39%
AAPL230818C001000002023-02-06 2:43PM EST2023-08-1854.8054.4055.20-2.78-4.83%1311551.60%
AAPL230915C001000002023-02-03 3:52PM EST2023-09-1558.0054.6055.850.00-363,69350.26%
AAPL231020C001000002023-02-06 1:57PM EST2023-10-2056.3055.5056.45+5.05+9.85%64851.77%
AAPL231215C001000002023-02-03 2:17PM EST2023-12-1559.8756.5557.850.00-767851.70%
AAPL240119C001000002023-02-06 1:58PM EST2024-01-1957.9857.2058.20-2.48-4.10%478,29450.12%
AAPL240315C001000002023-02-06 9:36AM EST2024-03-1559.3558.0059.20-2.05-3.34%418749.32%
AAPL240621C001000002023-02-06 10:05AM EST2024-06-2160.0059.0060.90-2.25-3.61%422,21648.35%
AAPL240920C001000002023-01-26 12:40PM EST2024-09-2053.4560.8562.450.00--147.80%
AAPL250117C001000002023-02-06 3:00PM EST2025-01-1763.4661.8064.25-2.44-3.70%65,46647.04%
AAPL250620C001000002023-02-06 3:59PM EST2025-06-2064.1564.2066.55-4.85-7.03%1319646.53%
AAPL251219C001000002023-02-06 1:01PM EST2025-12-1968.5065.7569.50-2.00-2.84%529646.72%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210P001000002023-02-06 1:06PM EST2023-02-100.010.000.010.00-621,931131.25%
AAPL230217P001000002023-02-06 3:57PM EST2023-02-170.020.000.02+0.01+100.00%26527,30882.81%
AAPL230224P001000002023-02-06 3:54PM EST2023-02-240.020.020.03-0.01-33.33%6468971.09%
AAPL230303P001000002023-02-06 9:53AM EST2023-03-030.050.030.050.00-15,42463.67%
AAPL230310P001000002023-02-06 1:08PM EST2023-03-100.050.040.060.00-26757.62%
AAPL230317P001000002023-02-06 3:31PM EST2023-03-170.080.080.09-0.01-11.11%53740,10855.76%
AAPL230421P001000002023-02-06 3:49PM EST2023-04-210.190.150.21-0.01-5.00%7316,09446.05%
AAPL230519P001000002023-02-06 3:52PM EST2023-05-190.410.410.43+0.02+5.13%6798,75044.29%
AAPL230616P001000002023-02-06 3:57PM EST2023-06-160.570.570.59+0.05+9.62%4,77933,78241.68%
AAPL230721P001000002023-02-06 3:54PM EST2023-07-210.720.740.76+0.04+5.88%1143,75038.97%
AAPL230818P001000002023-02-06 3:33PM EST2023-08-180.960.871.00+0.11+12.94%2447938.26%
AAPL230915P001000002023-02-06 3:14PM EST2023-09-151.141.061.17+0.10+9.62%81224,93037.09%
AAPL231020P001000002023-02-06 1:58PM EST2023-10-201.271.261.41+0.07+5.83%85,30536.05%
AAPL231215P001000002023-02-06 3:42PM EST2023-12-151.841.701.89+0.20+12.20%55,56135.24%
AAPL240119P001000002023-02-06 3:39PM EST2024-01-192.052.002.16+0.17+9.04%28420,27534.68%
AAPL240315P001000002023-02-06 3:30PM EST2024-03-152.472.152.58+0.50+25.38%541,19533.88%
AAPL240621P001000002023-02-06 3:53PM EST2024-06-213.072.753.25+0.25+8.87%853,52832.63%
AAPL240920P001000002023-02-06 10:27AM EST2024-09-203.653.304.00+0.40+12.31%28632.15%
AAPL250117P001000002023-02-06 3:55PM EST2025-01-174.424.304.55+0.22+5.24%4025,02630.68%
AAPL250620P001000002023-02-03 3:32PM EST2025-06-204.955.105.500.00-1751429.82%
AAPL251219P001000002023-02-06 1:21PM EST2025-12-196.105.756.50+0.35+6.09%26628.93%