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:130.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C001300002023-01-27 3:54PM EST2023-02-0316.5516.0016.35+2.30+16.14%19818,11957.03%
AAPL230210C001300002023-01-27 3:29PM EST2023-02-1017.5015.3516.95+2.77+18.81%221,11456.15%
AAPL230217C001300002023-01-27 3:57PM EST2023-02-1717.0015.0017.10+2.07+13.86%21824,30747.34%
AAPL230224C001300002023-01-27 12:34PM EST2023-02-2417.5516.6517.15+2.85+19.39%9135141.31%
AAPL230303C001300002023-01-27 1:32PM EST2023-03-0317.6915.9517.60+3.89+28.19%211141.13%
AAPL230317C001300002023-01-27 3:58PM EST2023-03-1718.0917.2018.10+1.79+10.98%48259,42638.31%
AAPL230421C001300002023-01-27 3:59PM EST2023-04-2119.6018.5519.80+1.80+10.11%809,38337.62%
AAPL230519C001300002023-01-27 3:53PM EST2023-05-1921.3019.8521.15+2.13+11.11%305,82237.88%
AAPL230616C001300002023-01-27 3:48PM EST2023-06-1622.3320.8022.10+2.11+10.44%62512,08537.09%
AAPL230721C001300002023-01-27 3:45PM EST2023-07-2123.7122.3023.35+2.71+12.90%411,60836.87%
AAPL230818C001300002023-01-26 11:33AM EST2023-08-1821.4823.9024.400.00-25337.07%
AAPL230915C001300002023-01-27 3:39PM EST2023-09-1525.7124.6525.30+3.11+13.76%92,41037.00%
AAPL231020C001300002023-01-27 11:31AM EST2023-10-2025.6025.5026.55+1.48+6.14%722537.37%
AAPL231215C001300002023-01-27 3:56PM EST2023-12-1527.7226.3528.00+1.80+6.94%269236.98%
AAPL240119C001300002023-01-27 3:59PM EST2024-01-1928.4728.1528.95+1.48+5.48%20010,45436.99%
AAPL240315C001300002023-01-27 3:27PM EST2024-03-1530.8028.9030.45+2.50+8.83%6239237.13%
AAPL240621C001300002023-01-27 3:36PM EST2024-06-2133.3531.7033.30+2.74+8.95%105,31438.03%
AAPL240920C001300002023-01-27 11:10AM EST2024-09-2033.8333.1035.95+1.13+3.46%4239.01%
AAPL250117C001300002023-01-27 3:55PM EST2025-01-1737.2535.0037.10+2.20+6.28%16611,97637.22%
AAPL250620C001300002023-01-27 3:57PM EST2025-06-2039.4038.5039.55+1.12+2.93%1171,03536.84%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P001300002023-01-27 3:59PM EST2023-02-030.180.160.18-0.15-45.45%5,3359,21452.93%
AAPL230210P001300002023-01-27 3:59PM EST2023-02-100.410.370.48-0.17-29.31%1,8303,84845.31%
AAPL230217P001300002023-01-27 3:59PM EST2023-02-170.640.570.65-0.20-23.81%8,27253,34539.60%
AAPL230224P001300002023-01-27 3:47PM EST2023-02-240.770.811.00-0.29-27.36%2802,59138.72%
AAPL230303P001300002023-01-27 3:59PM EST2023-03-031.050.941.10-0.25-19.23%6151,28935.60%
AAPL230317P001300002023-01-27 3:59PM EST2023-03-171.571.461.60-0.23-12.78%7,71766,83134.08%
AAPL230421P001300002023-01-27 3:58PM EST2023-04-212.552.402.71-0.23-8.27%1,58028,26731.97%
AAPL230519P001300002023-01-27 3:48PM EST2023-05-193.453.553.65-0.40-10.39%16,36161,59631.65%
AAPL230616P001300002023-01-27 3:53PM EST2023-06-164.154.154.30-0.35-7.78%1,49475,21830.64%
AAPL230721P001300002023-01-27 3:54PM EST2023-07-214.764.754.90-0.39-7.57%1394,87129.28%
AAPL230818P001300002023-01-27 1:35PM EST2023-08-185.355.255.65-0.90-14.40%61,72829.32%
AAPL230915P001300002023-01-27 3:54PM EST2023-09-155.845.656.20-0.61-9.46%1209,31228.93%
AAPL231020P001300002023-01-27 11:46AM EST2023-10-206.306.156.55-1.10-14.86%1661,61127.80%
AAPL231215P001300002023-01-27 3:42PM EST2023-12-157.127.057.75-1.08-13.17%352,13027.88%
AAPL240119P001300002023-01-27 3:44PM EST2024-01-197.607.458.10-0.70-8.43%22423,97727.19%
AAPL240315P001300002023-01-27 3:15PM EST2024-03-158.308.158.70-1.31-13.63%285826.41%
AAPL240621P001300002023-01-27 3:51PM EST2024-06-219.258.6510.35-1.17-11.23%417,98226.51%
AAPL240920P001300002023-01-27 2:38PM EST2024-09-2010.569.4011.55-3.19-23.20%24426.26%
AAPL250117P001300002023-01-27 2:46PM EST2025-01-1711.7410.5013.55-1.41-10.72%49417,48226.77%
AAPL250620P001300002023-01-27 1:36PM EST2025-06-2013.2212.6013.80-1.28-8.83%6570624.62%