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:135.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C001350002023-01-27 3:59PM EST2023-02-0311.4511.1512.10+1.60+16.24%1,2373,97355.57%
AAPL230210C001350002023-01-27 3:56PM EST2023-02-1012.2011.2512.10+1.90+18.45%2621,15345.14%
AAPL230217C001350002023-01-27 3:59PM EST2023-02-1712.3011.7012.40+1.65+15.49%1,68941,50739.75%
AAPL230224C001350002023-01-27 3:58PM EST2023-02-2412.6012.4012.80+1.65+15.07%7271,38437.82%
AAPL230303C001350002023-01-27 3:53PM EST2023-03-0313.2912.8513.25+2.64+24.79%19820137.11%
AAPL230317C001350002023-01-27 3:57PM EST2023-03-1714.0913.1514.00+1.91+15.68%1,80916,20335.78%
AAPL230421C001350002023-01-27 3:59PM EST2023-04-2115.7014.8015.80+1.60+11.35%7588,76834.99%
AAPL230519C001350002023-01-27 3:56PM EST2023-05-1917.3517.0517.35+1.75+11.22%25710,37335.77%
AAPL230616C001350002023-01-27 3:51PM EST2023-06-1618.8018.1018.50+2.40+14.63%3046,06335.55%
AAPL230721C001350002023-01-27 3:31PM EST2023-07-2120.2618.3520.50+2.46+13.82%202,41937.27%
AAPL230818C001350002023-01-27 1:42PM EST2023-08-1820.7520.3520.70+3.93+23.37%468535.10%
AAPL230915C001350002023-01-27 3:57PM EST2023-09-1521.6021.2021.65+1.60+8.00%5103,62635.14%
AAPL231020C001350002023-01-27 3:44PM EST2023-10-2023.2021.3023.05+2.54+12.29%1226435.81%
AAPL231215C001350002023-01-27 3:12PM EST2023-12-1525.0722.8524.70+2.43+10.73%92,08035.82%
AAPL240119C001350002023-01-27 3:53PM EST2024-01-1925.5325.0025.55+2.02+8.59%13710,09035.61%
AAPL240315C001350002023-01-27 3:39PM EST2024-03-1527.8026.3027.50+2.55+10.10%919036.51%
AAPL240621C001350002023-01-27 3:34PM EST2024-06-2130.2028.5529.85+2.45+8.83%525,44336.50%
AAPL240920C001350002023-01-27 2:00PM EST2024-09-2031.7530.2032.80+2.10+7.08%38237.90%
AAPL250117C001350002023-01-27 3:54PM EST2025-01-1734.2333.6034.75+1.73+5.32%59210,57637.21%
AAPL250620C001350002023-01-27 3:47PM EST2025-06-2037.0835.6537.65+1.97+5.61%3318237.29%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P001350002023-01-27 3:59PM EST2023-02-030.470.460.47-0.34-41.98%6,75423,96949.41%
AAPL230210P001350002023-01-27 3:59PM EST2023-02-100.860.750.90-0.37-30.08%1,3432,32341.09%
AAPL230217P001350002023-01-27 3:59PM EST2023-02-171.251.151.26-0.37-22.84%6,15642,67737.43%
AAPL230224P001350002023-01-27 3:59PM EST2023-02-241.511.481.66-0.47-23.74%6551,07535.96%
AAPL230303P001350002023-01-27 3:57PM EST2023-03-031.791.641.99-0.41-18.64%46275134.63%
AAPL230317P001350002023-01-27 3:59PM EST2023-03-172.292.202.49-0.56-19.65%9,60029,19532.30%
AAPL230421P001350002023-01-27 3:59PM EST2023-04-213.603.553.65-0.35-8.86%2,37544,60529.79%
AAPL230519P001350002023-01-27 3:43PM EST2023-05-194.704.755.05-0.55-10.48%60242,24330.91%
AAPL230616P001350002023-01-27 3:59PM EST2023-06-165.505.355.55-0.33-5.66%3,00035,93429.23%
AAPL230721P001350002023-01-27 3:51PM EST2023-07-215.966.056.40-0.75-11.18%2653,57428.53%
AAPL230818P001350002023-01-27 1:36PM EST2023-08-186.656.707.20-1.06-13.75%6630728.56%
AAPL230915P001350002023-01-27 3:57PM EST2023-09-157.307.007.45-0.60-7.59%4638,67527.37%
AAPL231020P001350002023-01-27 2:55PM EST2023-10-207.557.558.05-1.10-12.72%121,09726.84%
AAPL231215P001350002023-01-27 1:46PM EST2023-12-158.607.659.25-0.95-9.95%151,59726.82%
AAPL240119P001350002023-01-27 3:30PM EST2024-01-198.959.109.50-1.00-10.05%51318,23225.94%
AAPL240315P001350002023-01-27 2:54PM EST2024-03-159.809.7510.30-1.18-10.75%5879525.53%
AAPL240621P001350002023-01-27 3:32PM EST2024-06-2111.0011.3011.40-1.10-9.09%316,47724.70%
AAPL240920P001350002023-01-27 11:09AM EST2024-09-2012.7011.0013.35-0.80-5.93%21125.59%
AAPL250117P001350002023-01-27 2:32PM EST2025-01-1713.5012.5013.90-1.10-7.53%3014,08724.11%
AAPL250620P001350002023-01-27 9:40AM EST2025-06-2015.6014.4016.70-0.75-4.59%27625.25%