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:150.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C001500002023-01-27 3:59PM EST2023-02-031.671.621.70+0.53+46.49%27,32124,73440.97%
AAPL230210C001500002023-01-27 3:59PM EST2023-02-102.262.212.56+0.66+41.25%4,6724,50437.13%
AAPL230217C001500002023-01-27 3:59PM EST2023-02-172.782.592.85+0.74+36.27%12,76252,00932.51%
AAPL230224C001500002023-01-27 3:59PM EST2023-02-243.133.003.25+0.73+30.42%7656,77030.74%
AAPL230303C001500002023-01-27 3:59PM EST2023-03-033.563.503.65+0.81+29.45%5551,20529.80%
AAPL230317C001500002023-01-27 3:59PM EST2023-03-174.504.454.55+0.95+26.76%11,58169,24129.51%
AAPL230421C001500002023-01-27 3:59PM EST2023-04-216.356.256.40+1.10+20.95%2,65817,42629.25%
AAPL230519C001500002023-01-27 3:59PM EST2023-05-198.028.008.15+1.12+16.23%1,7219,62730.78%
AAPL230616C001500002023-01-27 3:59PM EST2023-06-169.208.559.30+1.28+16.16%7,01225,10030.73%
AAPL230721C001500002023-01-27 3:52PM EST2023-07-2110.759.7510.55+1.79+19.98%6612,96230.59%
AAPL230818C001500002023-01-27 3:35PM EST2023-08-1812.2710.8011.75+2.07+20.29%13296231.16%
AAPL230915C001500002023-01-27 3:57PM EST2023-09-1512.6512.2512.75+1.31+11.55%29110,32231.37%
AAPL231020C001500002023-01-27 3:57PM EST2023-10-2013.8513.2513.90+1.45+11.69%621,39031.54%
AAPL231215C001500002023-01-27 3:56PM EST2023-12-1515.8314.9515.75+1.65+11.64%1945,24232.06%
AAPL240119C001500002023-01-27 3:59PM EST2024-01-1916.5016.0516.80+1.15+7.49%4,80229,04032.27%
AAPL240315C001500002023-01-27 3:44PM EST2024-03-1518.6517.4018.65+1.54+9.00%4361033.00%
AAPL240621C001500002023-01-27 3:49PM EST2024-06-2121.2020.1021.20+1.59+8.11%12115,30733.39%
AAPL240920C001500002023-01-27 2:40PM EST2024-09-2023.9522.0524.55+2.10+9.61%3136635.29%
AAPL250117C001500002023-01-27 3:50PM EST2025-01-1726.1324.9026.00+1.48+6.00%2097,46734.05%
AAPL250620C001500002023-01-27 2:34PM EST2025-06-2029.3026.7029.55+1.25+4.46%11877734.92%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P001500002023-01-27 3:59PM EST2023-02-035.705.555.75-1.72-23.18%1,7515,24940.70%
AAPL230210P001500002023-01-27 3:53PM EST2023-02-106.016.157.25-1.59-20.92%1086742.85%
AAPL230217P001500002023-01-27 3:58PM EST2023-02-176.755.856.90-1.25-15.62%75821,95932.36%
AAPL230224P001500002023-01-27 3:58PM EST2023-02-247.046.907.90-1.16-14.15%594434.47%
AAPL230303P001500002023-01-27 2:53PM EST2023-03-036.736.508.20-2.15-24.21%8631232.54%
AAPL230317P001500002023-01-27 3:59PM EST2023-03-178.007.658.15-1.06-11.70%2,97924,16127.27%
AAPL230421P001500002023-01-27 3:59PM EST2023-04-219.309.209.40-0.90-8.82%32312,48025.39%
AAPL230519P001500002023-01-27 3:57PM EST2023-05-1910.5010.5011.20-1.00-8.70%6336,73427.62%
AAPL230616P001500002023-01-27 3:56PM EST2023-06-1611.1510.7011.40-1.55-12.20%1,41327,78425.26%
AAPL230721P001500002023-01-27 3:07PM EST2023-07-2111.5011.4012.10-1.55-11.88%1292,62924.34%
AAPL230818P001500002023-01-27 11:31AM EST2023-08-1812.8112.1513.35-0.94-6.84%2512025.49%
AAPL230915P001500002023-01-27 3:36PM EST2023-09-1512.7012.6013.50-1.55-10.88%1265,57224.22%
AAPL231020P001500002023-01-27 12:29PM EST2023-10-2013.5112.5513.95-1.34-9.02%728923.48%
AAPL231215P001500002023-01-27 3:43PM EST2023-12-1514.5014.4015.30-3.25-18.31%161,35323.81%
AAPL240119P001500002023-01-27 3:59PM EST2024-01-1915.6515.0015.90-0.75-4.57%97325,51923.66%
AAPL240315P001500002023-01-27 3:39PM EST2024-03-1515.4715.6516.35-2.04-11.65%9924922.72%
AAPL240621P001500002023-01-27 2:54PM EST2024-06-2116.9516.9018.15-1.55-8.38%1033,79923.04%
AAPL240920P001500002023-01-26 12:44PM EST2024-09-2020.2517.0019.550.00-81123.11%
AAPL250117P001500002023-01-27 3:37PM EST2025-01-1719.2318.9520.45-1.82-8.65%3194,01222.22%
AAPL250620P001500002023-01-27 10:29AM EST2025-06-2021.6020.4021.95-1.40-6.09%11361221.85%