Singapore markets close in 6 hours 48 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.50+3.68 (+2.44%)
At close: 04:00PM EST
154.40 -0.10 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C001050002023-02-03 11:20AM EST2023-02-1050.9549.2549.90+18.53+57.16%137142.58%
AAPL230217C001050002023-02-03 2:40PM EST2023-02-1750.7549.3549.85+6.35+14.30%2963195.70%
AAPL230224C001050002023-01-17 3:19PM EST2023-02-2431.2749.3549.900.00-1178.32%
AAPL230303C001050002023-01-26 1:24PM EST2023-03-0338.4549.4550.000.00--173.24%
AAPL230317C001050002023-02-03 3:43PM EST2023-03-1750.3549.7550.10+5.35+11.89%1031,35965.87%
AAPL230421C001050002023-01-31 1:44PM EST2023-04-2139.8050.2550.800.00-2226557.69%
AAPL230519C001050002023-01-31 1:44PM EST2023-05-1940.4250.7551.300.00-1473054.25%
AAPL230616C001050002023-02-03 1:01PM EST2023-06-1651.8551.3551.85+4.35+9.16%41,38052.45%
AAPL230721C001050002023-01-23 1:21PM EST2023-07-2141.0051.9552.600.00-607550.59%
AAPL230818C001050002023-02-01 3:40PM EST2023-08-1845.0052.2553.300.00-48051.81%
AAPL230915C001050002023-02-03 11:57AM EST2023-09-1555.0252.8053.90+12.13+28.28%1060250.96%
AAPL231020C001050002023-01-26 12:15PM EST2023-10-2043.2053.3055.050.00-2011151.62%
AAPL231215C001050002023-02-02 2:10PM EST2023-12-1551.4554.3556.150.00-813450.24%
AAPL240119C001050002023-02-03 12:38PM EST2024-01-1957.3555.0556.85+6.00+11.68%21,60149.66%
AAPL240315C001050002023-02-03 11:58AM EST2024-03-1558.1355.8557.90+5.81+11.10%614248.82%
AAPL240621C001050002023-02-03 11:10AM EST2024-06-2159.5557.4559.10+5.80+10.79%628846.52%
AAPL240920C001050002023-02-02 9:56AM EST2024-09-2054.1558.7060.50+54.15--145.64%
AAPL250117C001050002023-02-03 12:51PM EST2025-01-1762.6060.6062.45+4.90+8.49%225445.18%
AAPL250620C001050002023-02-01 3:53PM EST2025-06-2055.1462.8065.600.00-1214745.99%
AAPL251219C001050002023-02-02 2:12PM EST2025-12-1962.0065.0068.500.00-1245.94%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210P001050002023-02-03 2:54PM EST2023-02-100.030.000.01+0.01+50.00%706,110106.25%
AAPL230217P001050002023-02-03 3:52PM EST2023-02-170.020.020.04-0.02-50.00%32019,10182.81%
AAPL230224P001050002023-02-03 1:08PM EST2023-02-240.040.020.040.00-13271465.63%
AAPL230303P001050002023-02-03 3:17PM EST2023-03-030.060.050.07-0.01-14.29%8573060.94%
AAPL230310P001050002023-02-03 9:40AM EST2023-03-100.050.060.10-0.03-37.50%247456.06%
AAPL230317P001050002023-02-03 3:58PM EST2023-03-170.120.100.12-0.01-7.69%6,60511,08953.13%
AAPL230324P001050002023-02-03 11:58AM EST2023-03-240.090.000.46+0.09-1-54.69%
AAPL230421P001050002023-02-03 3:27PM EST2023-04-210.270.240.27+0.01+3.85%6875,26444.43%
AAPL230519P001050002023-02-03 3:47PM EST2023-05-190.510.490.53-0.04-7.27%4623,74542.82%
AAPL230616P001050002023-02-03 3:59PM EST2023-06-160.680.650.72-0.07-9.33%1,10714,41140.41%
AAPL230721P001050002023-02-03 3:54PM EST2023-07-210.860.840.89-0.11-11.34%631,17737.57%
AAPL230818P001050002023-02-03 3:59PM EST2023-08-181.101.071.23-0.08-6.78%151,01637.48%
AAPL230915P001050002023-02-03 3:47PM EST2023-09-151.311.251.33-0.14-9.66%42410,07835.72%
AAPL231020P001050002023-02-03 10:00AM EST2023-10-201.401.481.69-0.29-17.16%31,13635.30%
AAPL231215P001050002023-02-03 3:47PM EST2023-12-152.051.972.36-0.23-10.09%331,22735.11%
AAPL240119P001050002023-02-03 3:45PM EST2024-01-192.312.202.38-0.19-7.60%1056,97133.39%
AAPL240315P001050002023-02-02 11:51AM EST2024-03-152.922.672.820.00-32,01232.61%
AAPL240621P001050002023-02-03 1:48PM EST2024-06-213.453.353.50-0.15-4.17%201,23931.35%
AAPL240920P001050002023-02-03 1:11PM EST2024-09-204.053.954.60-1.40-25.69%487331.71%
AAPL250117P001050002023-02-03 1:51PM EST2025-01-174.904.755.00-0.30-5.77%1746,60029.83%
AAPL250620P001050002023-02-03 11:31AM EST2025-06-205.425.306.05-0.78-12.58%41,08729.10%
AAPL251219P001050002023-02-03 10:39AM EST2025-12-196.586.008.05-0.49-6.93%5729.78%