Singapore markets close in 7 hours 16 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:115.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C001150002023-02-06 9:36AM EST2023-02-1037.5036.4537.10-2.40-6.02%162111.33%
AAPL230217C001150002023-02-06 10:53AM EST2023-02-1737.2736.5037.15-2.52-6.33%371,08274.22%
AAPL230224C001150002023-01-30 12:31PM EST2023-02-2429.0036.4537.200.00-2358.01%
AAPL230303C001150002023-02-03 12:04PM EST2023-03-0341.0736.6037.300.00-13256.06%
AAPL230310C001150002023-02-01 3:21PM EST2023-03-1030.7336.7037.600.00--155.76%
AAPL230317C001150002023-02-06 3:00PM EST2023-03-1737.1837.0037.50-3.19-7.90%571,78852.73%
AAPL230421C001150002023-02-03 3:49PM EST2023-04-2140.5637.8538.350.00-5633050.54%
AAPL230519C001150002023-02-06 3:21PM EST2023-05-1938.3638.5539.10-4.69-10.89%21,26548.29%
AAPL230616C001150002023-02-06 1:57PM EST2023-06-1639.9339.3039.80-2.58-6.07%11,43946.63%
AAPL230721C001150002023-02-06 2:22PM EST2023-07-2141.0840.2040.75-2.32-5.35%629445.63%
AAPL230818C001150002023-02-06 3:07PM EST2023-08-1840.9540.9041.65-2.95-6.72%11025345.66%
AAPL230915C001150002023-02-03 3:18PM EST2023-09-1544.8441.2042.050.00-171,02944.06%
AAPL231020C001150002023-02-01 11:17AM EST2023-10-2034.9142.6043.050.00-114444.05%
AAPL231215C001150002023-02-06 11:06AM EST2023-12-1545.0544.0544.35-1.25-2.70%659743.42%
AAPL240119C001150002023-02-06 2:48PM EST2024-01-1945.0044.8045.25-2.70-5.66%1452,16443.41%
AAPL240315C001150002023-02-06 2:33PM EST2024-03-1546.5046.0546.55-2.70-5.49%13259943.22%
AAPL240621C001150002023-02-06 2:33PM EST2024-06-2148.6547.0548.65-2.45-4.79%28391042.90%
AAPL240920C001150002023-02-01 10:28AM EST2024-09-2042.0849.7550.550.00--142.84%
AAPL250117C001150002023-02-03 1:57PM EST2025-01-1755.1551.4552.750.00-181,30642.59%
AAPL250620C001150002023-02-03 12:45PM EST2025-06-2055.0053.5555.20-2.60-4.51%158542.11%
AAPL251219C001150002023-02-02 10:52AM EST2025-12-1954.8056.6059.300.00-32943.56%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210P001150002023-02-06 12:46PM EST2023-02-100.010.000.010.00-256,91787.50%
AAPL230217P001150002023-02-06 3:55PM EST2023-02-170.030.020.04-0.03-50.00%46495,31264.06%
AAPL230224P001150002023-02-06 3:18PM EST2023-02-240.060.050.07-0.01-14.29%314,64354.49%
AAPL230303P001150002023-02-06 3:25PM EST2023-03-030.120.080.11+0.01+9.09%261,26750.20%
AAPL230310P001150002023-02-06 3:16PM EST2023-03-100.160.140.15+0.04+33.33%2214046.58%
AAPL230317P001150002023-02-06 3:53PM EST2023-03-170.200.200.220.00-55019,32244.92%
AAPL230421P001150002023-02-06 3:59PM EST2023-04-210.510.490.51+0.04+8.51%1256,67938.16%
AAPL230519P001150002023-02-06 3:52PM EST2023-05-190.990.971.00+0.12+13.79%1,0714,35237.87%
AAPL230616P001150002023-02-06 3:33PM EST2023-06-161.371.301.33+0.22+19.13%10026,16136.12%
AAPL230721P001150002023-02-06 3:22PM EST2023-07-211.671.611.67+0.22+15.17%322,88034.16%
AAPL230818P001150002023-02-06 3:54PM EST2023-08-182.051.952.12+0.24+13.26%111,35333.91%
AAPL230915P001150002023-02-06 1:40PM EST2023-09-152.292.302.45+0.19+9.05%116,04433.18%
AAPL231020P001150002023-02-06 9:52AM EST2023-10-202.742.642.82+0.30+12.30%112,86832.29%
AAPL231215P001150002023-02-06 3:20PM EST2023-12-153.503.353.50+0.49+16.28%713,21631.54%
AAPL240119P001150002023-02-06 3:15PM EST2024-01-193.853.703.80+0.40+11.59%68714,72530.83%
AAPL240315P001150002023-02-06 3:52PM EST2024-03-154.374.204.60+0.62+16.53%677830.78%
AAPL240621P001150002023-02-06 3:31PM EST2024-06-215.305.055.50+0.35+7.07%65,22429.69%
AAPL240920P001150002023-02-03 11:53AM EST2024-09-205.305.906.500.00-656629.35%
AAPL250117P001150002023-02-06 2:06PM EST2025-01-177.107.057.35+0.35+5.19%15,08628.31%
AAPL250620P001150002023-02-03 11:53AM EST2025-06-207.557.859.000.00-41,07728.27%
AAPL251219P001150002023-02-03 10:21AM EST2025-12-198.858.2010.050.00-2827.16%