Singapore markets close in 5 hours 45 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:140.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C001400002023-02-06 3:49PM EST2023-02-1011.9011.5512.20-2.70-18.49%3343,01761.33%
AAPL230217C001400002023-02-06 3:53PM EST2023-02-1712.1412.0012.35-3.01-19.87%1,19140,22640.04%
AAPL230224C001400002023-02-06 3:49PM EST2023-02-2412.1512.2512.75-3.32-21.46%452,71836.77%
AAPL230303C001400002023-02-06 2:17PM EST2023-03-0312.9512.9013.15-2.75-17.52%1473835.25%
AAPL230310C001400002023-02-06 2:39PM EST2023-03-1013.5113.3513.70-2.34-14.76%3615535.61%
AAPL230317C001400002023-02-06 3:52PM EST2023-03-1713.8013.8514.05-2.70-16.36%40031,21734.67%
AAPL230324C001400002023-02-06 2:46PM EST2023-03-2414.4714.2014.60-3.05-17.41%1043035.28%
AAPL230421C001400002023-02-06 3:53PM EST2023-04-2115.9515.8516.05-2.50-13.55%1,5499,13934.38%
AAPL230519C001400002023-02-06 3:37PM EST2023-05-1917.4517.6017.80-2.64-13.14%1617,31435.66%
AAPL230616C001400002023-02-06 3:36PM EST2023-06-1618.6918.8519.05-2.34-11.13%25935,08135.51%
AAPL230721C001400002023-02-06 3:38PM EST2023-07-2119.9820.1520.40-2.45-10.92%1262,42635.22%
AAPL230818C001400002023-02-06 2:40PM EST2023-08-1821.4621.3521.65-1.94-8.29%6659535.71%
AAPL230915C001400002023-02-06 3:34PM EST2023-09-1522.0022.2022.55-3.05-12.18%194,72035.47%
AAPL231020C001400002023-02-06 3:41PM EST2023-10-2023.2023.2523.75-3.15-11.95%972435.54%
AAPL231215C001400002023-02-06 2:55PM EST2023-12-1525.5525.4526.00-2.55-9.07%2,5723,43936.57%
AAPL240119C001400002023-02-06 3:58PM EST2024-01-1926.7026.3526.85-1.90-6.64%11815,90636.24%
AAPL240315C001400002023-02-06 2:43PM EST2024-03-1528.5027.9528.55-2.10-6.86%5767536.52%
AAPL240621C001400002023-02-06 3:34PM EST2024-06-2130.7530.4031.40-2.28-6.90%554,11937.11%
AAPL240920C001400002023-02-06 3:43PM EST2024-09-2033.1433.0533.70-2.36-6.65%91737.38%
AAPL250117C001400002023-02-06 3:51PM EST2025-01-1735.9535.4036.50-2.30-6.01%968,23937.71%
AAPL250620C001400002023-02-06 3:53PM EST2025-06-2038.9037.9539.50-1.95-4.77%245737.71%
AAPL251219C001400002023-02-06 11:10AM EST2025-12-1942.6540.5044.10-2.00-4.48%19539.22%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210P001400002023-02-06 3:58PM EST2023-02-100.080.070.08-0.05-38.46%8,45312,11441.60%
AAPL230217P001400002023-02-06 3:59PM EST2023-02-170.440.430.46+0.04+10.00%5,40560,73436.77%
AAPL230224P001400002023-02-06 3:56PM EST2023-02-240.720.710.74+0.12+20.00%7922,83133.06%
AAPL230303P001400002023-02-06 3:57PM EST2023-03-031.061.041.08+0.21+24.71%1,1901,85431.85%
AAPL230310P001400002023-02-06 3:49PM EST2023-03-101.451.371.43+0.37+34.26%42861631.25%
AAPL230317P001400002023-02-06 3:59PM EST2023-03-171.761.731.77+0.36+25.71%5,86540,71730.84%
AAPL230324P001400002023-02-06 3:28PM EST2023-03-242.251.702.21+0.60+36.36%869031.25%
AAPL230421P001400002023-02-06 3:59PM EST2023-04-213.103.053.15+0.51+19.69%3,12440,10429.13%
AAPL230519P001400002023-02-06 3:46PM EST2023-05-194.614.454.55+0.66+16.71%2,48933,05530.15%
AAPL230616P001400002023-02-06 3:54PM EST2023-06-165.305.255.35+0.70+15.22%1,07340,11229.30%
AAPL230721P001400002023-02-06 3:24PM EST2023-07-216.005.906.10+0.80+15.38%1866,57328.13%
AAPL230818P001400002023-02-06 2:26PM EST2023-08-186.526.707.10+0.37+6.02%291,06028.60%
AAPL230915P001400002023-02-06 3:13PM EST2023-09-157.407.057.40+0.80+12.12%27810,18327.44%
AAPL231020P001400002023-02-06 1:42PM EST2023-10-207.857.808.00+0.70+9.79%11556026.83%
AAPL231215P001400002023-02-06 2:41PM EST2023-12-159.008.709.35+0.80+9.76%394,74026.98%
AAPL240119P001400002023-02-06 3:59PM EST2024-01-199.529.409.80+0.72+8.18%65324,89726.43%
AAPL240315P001400002023-02-06 2:36PM EST2024-03-1510.3010.3010.50+0.70+7.29%173,27025.73%
AAPL240621P001400002023-02-06 1:20PM EST2024-06-2111.5311.6512.15+0.53+4.82%67,07025.63%
AAPL240920P001400002023-02-06 12:23PM EST2024-09-2012.6312.1013.15+1.23+10.79%8810924.99%
AAPL250117P001400002023-02-06 2:56PM EST2025-01-1714.2513.9514.35+0.85+6.34%10613,76724.35%
AAPL250620P001400002023-02-06 12:52PM EST2025-06-2015.3015.2516.00+0.53+3.59%5020224.01%
AAPL251219P001400002023-02-06 3:57PM EST2025-12-1917.0015.4517.20+1.00+6.25%277423.09%