Singapore markets close in 4 hours 22 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:165.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C001650002023-02-03 3:59PM EST2023-02-100.240.240.25-0.43-64.18%42,15319,63639.21%
AAPL230217C001650002023-02-03 3:59PM EST2023-02-170.650.630.66-0.12-15.58%23,55722,70933.06%
AAPL230224C001650002023-02-03 3:58PM EST2023-02-240.950.870.92+0.05+5.56%7,0382,98929.32%
AAPL230303C001650002023-02-03 3:58PM EST2023-03-031.291.211.26+0.24+22.86%3,1472,32428.15%
AAPL230310C001650002023-02-03 3:58PM EST2023-03-101.661.571.65+0.43+34.96%1,35580027.86%
AAPL230317C001650002023-02-03 3:58PM EST2023-03-172.041.942.00+0.54+36.00%10,86125,64727.50%
AAPL230324C001650002023-02-03 3:59PM EST2023-03-242.402.252.60+2.40-30719728.69%
AAPL230421C001650002023-02-03 3:59PM EST2023-04-213.693.653.75+1.09+41.92%7,01714,31327.43%
AAPL230519C001650002023-02-03 3:54PM EST2023-05-195.505.305.45+1.55+39.24%6,54437,95829.04%
AAPL230616C001650002023-02-03 3:56PM EST2023-06-166.686.506.65+1.78+36.33%2,97615,42629.17%
AAPL230721C001650002023-02-03 3:52PM EST2023-07-217.757.657.85+1.75+29.17%1,1625,06328.90%
AAPL230818C001650002023-02-03 3:19PM EST2023-08-189.358.859.10+2.15+29.86%27388029.58%
AAPL230915C001650002023-02-03 3:59PM EST2023-09-1510.009.8510.10+2.25+29.03%1,5137,44929.77%
AAPL231020C001650002023-02-03 3:29PM EST2023-10-2011.4110.9511.30+1.87+19.60%3381,42430.01%
AAPL231215C001650002023-02-03 1:56PM EST2023-12-1513.8012.7013.40+2.90+26.61%1342,65630.89%
AAPL240119C001650002023-02-03 3:42PM EST2024-01-1914.6414.1014.55+2.79+23.54%66715,90931.21%
AAPL240315C001650002023-02-03 3:12PM EST2024-03-1516.3915.7516.50+1.84+12.65%13032531.98%
AAPL240621C001650002023-02-03 2:52PM EST2024-06-2119.5418.6019.50+3.22+19.73%3503,50732.84%
AAPL240920C001650002023-02-03 12:00PM EST2024-09-2021.9320.7521.90+7.03+47.18%382033.27%
AAPL250117C001650002023-02-03 3:54PM EST2025-01-1724.5523.8024.80+3.85+18.60%1003,12333.74%
AAPL250620C001650002023-02-03 1:03PM EST2025-06-2027.7526.8028.55+3.95+16.60%651,13434.57%
AAPL251219C001650002023-02-03 3:55PM EST2025-12-1931.6030.6032.50+3.60+12.86%4266635.25%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210P001650002023-02-03 3:59PM EST2023-02-1010.6010.4511.20-5.30-33.33%6,1564652.20%
AAPL230217P001650002023-02-03 3:50PM EST2023-02-1710.8810.9011.35-4.71-30.21%42780435.91%
AAPL230224P001650002023-02-03 3:56PM EST2023-02-2411.0511.0511.55-4.85-30.50%34430.76%
AAPL230303P001650002023-02-03 2:03PM EST2023-03-0311.1011.2511.75-4.85-30.41%364328.08%
AAPL230310P001650002023-02-03 2:12PM EST2023-03-1011.3511.3512.05+11.35-3327.15%
AAPL230317P001650002023-02-03 3:45PM EST2023-03-1711.8511.8012.20-4.68-28.31%46256925.64%
AAPL230324P001650002023-02-03 12:19PM EST2023-03-2410.6010.4512.95+10.60-5027.88%
AAPL230421P001650002023-02-03 3:30PM EST2023-04-2112.9012.9013.40-3.55-21.58%28241823.98%
AAPL230519P001650002023-02-03 1:56PM EST2023-05-1913.9014.1514.55-3.87-21.78%3171,50624.43%
AAPL230616P001650002023-02-03 3:52PM EST2023-06-1615.0014.9015.15-3.00-16.67%2795,70223.44%
AAPL230721P001650002023-02-03 2:38PM EST2023-07-2115.2015.5015.90-3.05-16.71%72,77722.76%
AAPL230818P001650002023-02-03 3:57PM EST2023-08-1816.2616.2516.80-2.89-15.09%123823.17%
AAPL230915P001650002023-02-03 3:58PM EST2023-09-1516.8516.7517.10-2.68-13.72%132,15722.32%
AAPL231020P001650002023-02-03 3:18PM EST2023-10-2017.2817.3518.00-2.34-11.93%3847222.55%
AAPL231215P001650002023-02-03 1:31PM EST2023-12-1518.6518.4019.05-2.91-13.50%813922.32%
AAPL240119P001650002023-02-03 3:46PM EST2024-01-1919.1018.9019.60-2.41-11.20%477,67022.11%
AAPL240315P001650002023-02-03 3:04PM EST2024-03-1520.1519.6520.25-1.78-8.12%1615021.54%
AAPL240621P001650002023-02-03 2:21PM EST2024-06-2121.3020.9521.60-2.58-10.80%3453,21121.22%
AAPL240920P001650002023-02-03 1:04PM EST2024-09-2022.4021.9022.90-1.74-7.21%1421.20%
AAPL250117P001650002023-02-03 3:44PM EST2025-01-1723.8723.6524.05-1.68-6.58%1,71188720.69%
AAPL250620P001650002023-02-02 1:35PM EST2025-06-2027.2524.7526.200.00-21421.03%
AAPL251219P001650002023-02-03 11:57AM EST2025-12-1926.1025.4528.75-3.20-10.92%1521.57%