Singapore markets close in 4 hours 32 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.50+3.68 (+2.44%)
At close: 04:00PM EST
154.40 -0.10 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C001550002023-02-03 3:59PM EST2023-02-102.432.412.45-0.05-2.02%91,15911,79637.26%
AAPL230217C001550002023-02-03 3:59PM EST2023-02-173.493.453.55+0.69+24.64%22,58746,66233.91%
AAPL230224C001550002023-02-03 3:59PM EST2023-02-244.003.954.05+1.07+36.52%4,3324,38330.49%
AAPL230303C001550002023-02-03 3:59PM EST2023-03-034.704.554.70+1.15+32.39%2,8801,71830.02%
AAPL230310C001550002023-02-03 3:58PM EST2023-03-105.255.155.30+1.45+38.16%1,6001,06329.88%
AAPL230317C001550002023-02-03 3:59PM EST2023-03-175.805.755.85+1.40+31.82%8,12437,76429.83%
AAPL230324C001550002023-02-03 3:53PM EST2023-03-246.356.056.55+6.35-62421530.69%
AAPL230421C001550002023-02-03 3:59PM EST2023-04-218.058.008.10+1.95+31.97%8,52329,49229.85%
AAPL230519C001550002023-02-03 3:59PM EST2023-05-1910.079.9010.05+2.23+28.44%1,8018,01731.43%
AAPL230616C001550002023-02-03 3:47PM EST2023-06-1611.3011.1511.40+2.45+27.68%2,96821,49731.53%
AAPL230721C001550002023-02-03 3:55PM EST2023-07-2112.7612.5012.70+2.71+26.97%3013,35231.15%
AAPL230818C001550002023-02-03 3:49PM EST2023-08-1813.8613.8014.15+2.36+20.52%27482332.06%
AAPL230915C001550002023-02-03 3:55PM EST2023-09-1515.1814.7015.15+2.88+23.41%4934,95832.06%
AAPL231020C001550002023-02-03 3:38PM EST2023-10-2016.3515.7516.40+3.18+24.15%2452,75132.23%
AAPL231215C001550002023-02-03 3:58PM EST2023-12-1518.3817.9518.45+2.99+19.43%58980432.82%
AAPL240119C001550002023-02-03 3:54PM EST2024-01-1919.6219.0519.65+3.22+19.63%35610,34333.14%
AAPL240315C001550002023-02-03 2:42PM EST2024-03-1521.9021.0021.65+4.19+23.66%5477033.88%
AAPL240621C001550002023-02-03 3:56PM EST2024-06-2124.4123.6024.45+3.37+16.02%2953,30734.33%
AAPL240920C001550002023-02-03 3:17PM EST2024-09-2026.7525.7026.90+4.09+18.05%276534.77%
AAPL250117C001550002023-02-03 3:46PM EST2025-01-1729.6028.8029.80+3.30+12.55%4114,69135.19%
AAPL250620C001550002023-02-03 3:48PM EST2025-06-2032.5031.6533.45+3.59+12.42%301,15335.87%
AAPL251219C001550002023-02-03 1:41PM EST2025-12-1936.0435.0037.00+3.79+11.75%632536.15%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210P001550002023-02-03 4:00PM EST2023-02-102.972.953.00-3.77-55.93%43,45135337.96%
AAPL230217P001550002023-02-03 3:59PM EST2023-02-173.903.904.00-3.20-45.07%14,33315,43333.46%
AAPL230224P001550002023-02-03 3:59PM EST2023-02-244.354.304.40-3.05-41.22%2,72547429.44%
AAPL230303P001550002023-02-03 3:59PM EST2023-03-034.864.804.90-3.59-42.49%2,27118128.21%
AAPL230310P001550002023-02-03 3:55PM EST2023-03-105.205.205.35-3.17-37.87%68836327.47%
AAPL230317P001550002023-02-03 3:59PM EST2023-03-175.715.705.80-2.77-32.67%13,80819,48027.15%
AAPL230324P001550002023-02-03 3:46PM EST2023-03-246.085.756.30+6.08-124327.31%
AAPL230421P001550002023-02-03 3:59PM EST2023-04-217.337.307.45-2.17-22.84%2,6636,21125.74%
AAPL230519P001550002023-02-03 3:59PM EST2023-05-198.828.808.95-1.88-17.57%9303,02526.55%
AAPL230616P001550002023-02-03 3:59PM EST2023-06-169.759.659.80-1.70-14.85%2,73411,63525.85%
AAPL230721P001550002023-02-03 3:59PM EST2023-07-2110.3510.3010.65-1.65-13.75%5071,66125.01%
AAPL230818P001550002023-02-03 3:42PM EST2023-08-1811.1311.1511.60-2.37-17.56%1842925.26%
AAPL230915P001550002023-02-03 3:41PM EST2023-09-1511.7111.7012.15-2.44-17.24%1583,33924.76%
AAPL231020P001550002023-02-03 3:37PM EST2023-10-2012.4012.3012.90-1.35-9.82%11785424.47%
AAPL231215P001550002023-02-03 3:49PM EST2023-12-1513.7513.5014.15-1.85-11.86%16314424.38%
AAPL240119P001550002023-02-03 3:33PM EST2024-01-1914.1014.0014.35-2.20-13.50%7976,74323.45%
AAPL240315P001550002023-02-03 10:07AM EST2024-03-1515.2015.0515.35-1.49-8.93%372023.32%
AAPL240621P001550002023-02-03 1:38PM EST2024-06-2116.4516.4516.80-1.90-10.35%1781,98822.94%
AAPL240920P001550002023-02-03 10:02AM EST2024-09-2018.4017.1518.00-0.94-4.86%2422.65%
AAPL250117P001550002023-02-03 2:35PM EST2025-01-1719.2018.9019.30-1.25-6.11%1,0123,73722.20%
AAPL250620P001550002023-02-03 11:17AM EST2025-06-2020.1020.0021.45-1.62-7.46%15062322.43%
AAPL251219P001550002023-02-03 12:57PM EST2025-12-1922.0120.8024.10-2.89-11.61%322722.97%