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:145.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C001450002023-01-27 3:59PM EST2023-02-034.003.904.05+0.85+26.98%21,01914,93347.93%
AAPL230210C001450002023-01-27 3:59PM EST2023-02-104.604.404.70+1.00+27.78%3,2053,88438.53%
AAPL230217C001450002023-01-27 3:59PM EST2023-02-175.205.155.25+1.04+25.00%6,49936,67335.13%
AAPL230224C001450002023-01-27 3:57PM EST2023-02-245.735.505.75+1.18+25.93%5731,36133.41%
AAPL230303C001450002023-01-27 3:59PM EST2023-03-036.065.956.20+1.06+21.20%8173,26932.32%
AAPL230317C001450002023-01-27 3:59PM EST2023-03-177.067.007.10+1.15+19.46%22,42824,03131.49%
AAPL230421C001450002023-01-27 3:59PM EST2023-04-219.008.609.10+1.25+16.13%1,74511,06431.20%
AAPL230519C001450002023-01-27 3:58PM EST2023-05-1910.769.8510.90+1.56+16.96%1,03410,06932.62%
AAPL230616C001450002023-01-27 3:55PM EST2023-06-1612.2011.6512.70+1.72+16.41%47819,26834.20%
AAPL230721C001450002023-01-27 3:52PM EST2023-07-2113.5813.0013.30+1.99+17.17%2,0742,74132.08%
AAPL230818C001450002023-01-27 3:53PM EST2023-08-1814.6314.0015.25+2.24+18.08%5622734.32%
AAPL230915C001450002023-01-27 3:38PM EST2023-09-1515.8914.2015.50+2.14+15.56%77212,39432.71%
AAPL231020C001450002023-01-27 3:50PM EST2023-10-2017.3115.9516.65+2.40+16.10%731,50032.82%
AAPL231215C001450002023-01-27 3:56PM EST2023-12-1518.2617.6518.70+1.26+7.41%892,53633.63%
AAPL240119C001450002023-01-27 3:55PM EST2024-01-1919.4519.0019.45+1.71+9.64%1,18612,47633.26%
AAPL240315C001450002023-01-27 1:18PM EST2024-03-1520.8019.3021.05+1.40+7.22%766333.55%
AAPL240621C001450002023-01-27 2:27PM EST2024-06-2123.9422.8023.60+1.84+8.33%322,90333.94%
AAPL240920C001450002023-01-27 2:59PM EST2024-09-2026.6624.4026.80+1.91+7.72%151235.66%
AAPL250117C001450002023-01-27 3:58PM EST2025-01-1728.3527.5028.90+1.10+4.04%555,20935.23%
AAPL250620C001450002023-01-27 3:27PM EST2025-06-2031.4029.2032.25+1.00+3.29%9139435.83%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P001450002023-01-27 3:59PM EST2023-02-032.912.913.00-1.09-27.25%5,8051,33946.31%
AAPL230210P001450002023-01-27 3:59PM EST2023-02-103.593.153.65-1.26-25.98%1,06623337.43%
AAPL230217P001450002023-01-27 3:59PM EST2023-02-174.154.104.20-0.95-18.63%4,37221,37834.24%
AAPL230224P001450002023-01-27 3:58PM EST2023-02-244.504.404.55-1.28-22.15%44843831.70%
AAPL230303P001450002023-01-27 3:59PM EST2023-03-034.814.754.90-1.20-19.97%38536530.24%
AAPL230317P001450002023-01-27 3:59PM EST2023-03-175.605.555.85-0.80-12.50%22,45316,23529.98%
AAPL230421P001450002023-01-27 3:59PM EST2023-04-216.956.456.95-0.70-9.15%2,07310,26126.78%
AAPL230519P001450002023-01-27 3:59PM EST2023-05-198.228.208.30-0.88-9.67%1,6789,38427.40%
AAPL230616P001450002023-01-27 3:58PM EST2023-06-168.948.909.05-0.63-6.58%72321,76426.59%
AAPL230721P001450002023-01-27 3:56PM EST2023-07-219.609.609.80-0.85-8.13%4023,12625.64%
AAPL230818P001450002023-01-27 3:45PM EST2023-08-1810.2010.0510.60-1.13-9.97%23530225.67%
AAPL230915P001450002023-01-27 3:43PM EST2023-09-1510.6510.4511.10-1.15-9.75%58314,21025.14%
AAPL231020P001450002023-01-27 3:56PM EST2023-10-2011.4511.4011.85-1.15-9.13%3,0351,11824.95%
AAPL231215P001450002023-01-27 3:56PM EST2023-12-1512.4312.0513.00-1.20-8.80%1371,32024.80%
AAPL240119P001450002023-01-27 3:55PM EST2024-01-1913.0012.7513.35-0.70-5.11%83017,63024.17%
AAPL240315P001450002023-01-27 2:54PM EST2024-03-1513.4512.6014.75-1.49-9.97%9673124.76%
AAPL240621P001450002023-01-27 3:33PM EST2024-06-2114.7113.7015.30-1.84-11.12%226,40123.06%
AAPL250117P001450002023-01-27 3:33PM EST2025-01-1717.0716.0018.25-1.88-9.92%366,01623.08%
AAPL250620P001450002023-01-27 11:38AM EST2025-06-2019.2018.3519.60-1.40-6.80%4416322.47%