Singapore markets closed

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:120.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C001200002023-01-27 3:56PM EST2023-02-0326.2825.2026.90+2.52+10.61%4872177.34%
AAPL230210C001200002023-01-27 1:08PM EST2023-02-1026.4524.9527.40+3.95+17.56%116659.47%
AAPL230217C001200002023-01-27 3:58PM EST2023-02-1726.3425.0027.45+2.08+8.57%1823,39074.61%
AAPL230224C001200002023-01-27 1:31PM EST2023-02-2426.6825.5028.25+2.58+10.71%34955.96%
AAPL230303C001200002023-01-27 2:00PM EST2023-03-0327.1126.1527.90+4.51+19.96%341851.93%
AAPL230317C001200002023-01-27 3:37PM EST2023-03-1727.4526.1527.25+2.59+10.42%4,76613,02846.13%
AAPL230421C001200002023-01-27 3:26PM EST2023-04-2128.9327.3028.40+3.25+12.66%161,26043.07%
AAPL230519C001200002023-01-27 1:24PM EST2023-05-1929.5529.0029.35+2.51+9.28%61,11642.14%
AAPL230616C001200002023-01-27 3:59PM EST2023-06-1630.0229.8530.20+1.90+6.76%432,36741.28%
AAPL230721C001200002023-01-27 3:45PM EST2023-07-2131.6230.0031.20+3.22+11.34%7549840.52%
AAPL230818C001200002023-01-26 1:38PM EST2023-08-1829.4031.4033.050.00-11843.49%
AAPL230915C001200002023-01-27 1:36PM EST2023-09-1533.0031.4032.85+2.50+8.20%225,21540.17%
AAPL231020C001200002023-01-27 3:21PM EST2023-10-2034.2033.2533.95+2.75+8.74%58940.38%
AAPL231215C001200002023-01-27 11:23AM EST2023-12-1534.4834.7535.50+4.73+15.90%314840.37%
AAPL240119C001200002023-01-27 3:49PM EST2024-01-1936.4035.6036.15+2.15+6.28%15710,69039.78%
AAPL240315C001200002023-01-27 1:11PM EST2024-03-1537.3535.6537.75+2.15+6.11%14928640.23%
AAPL240621C001200002023-01-27 12:14PM EST2024-06-2139.8037.9040.10+2.24+5.96%9513,96740.41%
AAPL250117C001200002023-01-27 3:49PM EST2025-01-1743.9042.4543.40+2.20+5.28%1383,70438.95%
AAPL250620C001200002023-01-27 3:50PM EST2025-06-2046.1544.8047.00+2.15+4.89%811,35740.22%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P001200002023-01-27 3:51PM EST2023-02-030.040.040.12-0.03-42.86%4536,30872.66%
AAPL230210P001200002023-01-27 3:43PM EST2023-02-100.110.110.20-0.04-26.67%1,2976,87054.88%
AAPL230217P001200002023-01-27 3:59PM EST2023-02-170.210.180.21-0.03-12.50%3,15644,06946.63%
AAPL230224P001200002023-01-27 3:59PM EST2023-02-240.280.270.29-0.06-17.65%2381,25042.68%
AAPL230303P001200002023-01-27 3:49PM EST2023-03-030.350.370.47-0.10-22.22%10161842.04%
AAPL230317P001200002023-01-27 3:59PM EST2023-03-170.660.590.66-0.07-9.59%7,39636,15138.31%
AAPL230421P001200002023-01-27 3:58PM EST2023-04-211.221.201.25-0.12-8.96%5,52729,24234.53%
AAPL230519P001200002023-01-27 3:59PM EST2023-05-191.981.802.00-0.10-4.81%6564,46034.61%
AAPL230616P001200002023-01-27 3:59PM EST2023-06-162.422.382.54-0.17-6.56%4,20424,46133.63%
AAPL230721P001200002023-01-27 3:44PM EST2023-07-212.782.412.95-0.27-8.85%4182,37031.78%
AAPL230818P001200002023-01-27 3:51PM EST2023-08-183.353.303.55-0.30-8.22%640531.73%
AAPL230915P001200002023-01-27 2:12PM EST2023-09-153.683.553.80-0.42-10.24%1057,40930.57%
AAPL231020P001200002023-01-27 1:34PM EST2023-10-204.004.054.45-0.52-11.50%1555130.46%
AAPL231215P001200002023-01-27 3:59PM EST2023-12-155.004.705.30-0.30-5.66%1462,06329.93%
AAPL240119P001200002023-01-27 3:55PM EST2024-01-195.355.255.60-0.35-6.14%33527,50929.16%
AAPL240315P001200002023-01-27 2:16PM EST2024-03-156.003.506.35-0.50-7.69%111,33028.78%
AAPL240621P001200002023-01-27 3:57PM EST2024-06-217.005.907.45-0.54-7.16%896,61928.03%
AAPL240920P001200002023-01-27 3:51PM EST2024-09-207.906.709.05-1.40-15.05%7128.63%
AAPL250117P001200002023-01-27 3:49PM EST2025-01-178.867.8010.65-0.79-8.19%356,36928.66%
AAPL250620P001200002023-01-27 2:54PM EST2025-06-2010.089.5510.90-1.77-14.94%1486926.37%