Singapore markets close in 1 hour 32 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.82+5.39 (+3.71%)
At close: 04:00PM EST
145.96 -4.86 (-3.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C001250002023-02-02 3:55PM EST2023-02-0325.090.000.000.00-3200.00%
AAPL230210C001250002023-02-02 3:55PM EST2023-02-1025.210.000.000.00-1500.00%
AAPL230217C001250002023-02-02 3:50PM EST2023-02-1725.250.000.000.00-4200.00%
AAPL230224C001250002023-02-02 2:35PM EST2023-02-2425.010.000.000.00-500.00%
AAPL230303C001250002023-02-02 3:18PM EST2023-03-0325.000.000.000.00-6800.00%
AAPL230317C001250002023-02-02 3:59PM EST2023-03-1726.800.000.000.00-20600.00%
AAPL230421C001250002023-02-02 3:59PM EST2023-04-2125.500.000.000.00-9400.00%
AAPL230519C001250002023-02-02 3:51PM EST2023-05-1928.250.000.000.00-68000.00%
AAPL230616C001250002023-02-02 3:55PM EST2023-06-1629.350.000.000.00-21000.00%
AAPL230721C001250002023-02-02 3:59PM EST2023-07-2130.500.000.000.00-12000.00%
AAPL230818C001250002023-02-02 11:18AM EST2023-08-1830.850.000.000.00-100.00%
AAPL230915C001250002023-02-02 3:54PM EST2023-09-1532.000.000.000.00-200.00%
AAPL231020C001250002023-01-27 3:12PM EST2023-10-2030.630.000.000.00-300.00%
AAPL231215C001250002023-02-02 3:42PM EST2023-12-1534.350.000.000.00-4000.00%
AAPL240119C001250002023-02-02 2:54PM EST2024-01-1934.700.000.000.00-17600.00%
AAPL240315C001250002023-02-02 10:44AM EST2024-03-1536.550.000.000.00-600.00%
AAPL240621C001250002023-02-02 1:55PM EST2024-06-2139.350.000.000.00-5700.00%
AAPL240920C001250002023-01-23 12:59PM EST2024-09-2035.650.000.000.00--00.00%
AAPL250117C001250002023-02-02 2:40PM EST2025-01-1742.500.000.000.00-19700.00%
AAPL250620C001250002023-02-02 3:57PM EST2025-06-2045.850.000.000.00-500.00%
AAPL251219C001250002023-02-02 12:30PM EST2025-12-1949.000.000.000.00-600.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P001250002023-02-02 3:59PM EST2023-02-030.030.000.000.00-2,359050.00%
AAPL230210P001250002023-02-02 3:59PM EST2023-02-100.120.000.000.00-1,808025.00%
AAPL230217P001250002023-02-02 3:59PM EST2023-02-170.200.000.000.00-16,816025.00%
AAPL230224P001250002023-02-02 3:46PM EST2023-02-240.250.000.000.00-403012.50%
AAPL230303P001250002023-02-02 3:58PM EST2023-03-030.350.000.000.00-238012.50%
AAPL230310P001250002023-02-02 3:50PM EST2023-03-100.470.000.000.00-106012.50%
AAPL230317P001250002023-02-02 3:59PM EST2023-03-170.550.000.000.00-6,089012.50%
AAPL230421P001250002023-02-02 3:59PM EST2023-04-211.100.000.000.00-5,12706.25%
AAPL230519P001250002023-02-02 3:50PM EST2023-05-191.990.000.000.00-2,07806.25%
AAPL230616P001250002023-02-02 3:59PM EST2023-06-162.380.000.000.00-1,57906.25%
AAPL230721P001250002023-02-02 3:59PM EST2023-07-212.850.000.000.00-1,19006.25%
AAPL230818P001250002023-02-02 3:29PM EST2023-08-183.570.000.000.00-53406.25%
AAPL230915P001250002023-02-02 3:58PM EST2023-09-153.780.000.000.00-14106.25%
AAPL231020P001250002023-02-02 3:23PM EST2023-10-204.470.000.000.00-8206.25%
AAPL231215P001250002023-02-02 3:27PM EST2023-12-155.400.000.000.00-1303.13%
AAPL240119P001250002023-02-02 3:53PM EST2024-01-195.700.000.000.00-94103.13%
AAPL240315P001250002023-02-02 12:44PM EST2024-03-156.350.000.000.00-2003.13%
AAPL240621P001250002023-02-02 1:55PM EST2024-06-217.350.000.000.00-6703.13%
AAPL240920P001250002023-01-30 9:47AM EST2024-09-209.500.000.000.00-203.13%
AAPL250117P001250002023-02-02 2:30PM EST2025-01-179.570.000.000.00-1203.13%
AAPL250620P001250002023-02-02 1:43PM EST2025-06-2010.800.000.000.00-603.13%
AAPL251219P001250002023-02-02 3:50PM EST2025-12-1911.880.000.000.00-1903.13%