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:170.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C001700002023-01-27 3:59PM EST2023-02-030.020.020.03+0.01+100.00%1,94738146.48%
AAPL230210C001700002023-01-27 3:55PM EST2023-02-100.060.050.07+0.02+50.00%1,03853236.82%
AAPL230217C001700002023-01-27 3:59PM EST2023-02-170.100.090.11+0.05+100.00%93610,73832.23%
AAPL230224C001700002023-01-27 3:59PM EST2023-02-240.140.010.14+0.05+55.56%19852529.00%
AAPL230303C001700002023-01-27 3:53PM EST2023-03-030.200.120.20+0.09+81.82%12120027.64%
AAPL230317C001700002023-01-27 3:57PM EST2023-03-170.370.340.36+0.16+76.19%1,98223,75826.22%
AAPL230421C001700002023-01-27 3:59PM EST2023-04-210.900.560.92+0.33+57.89%2,4467,40425.07%
AAPL230519C001700002023-01-27 3:55PM EST2023-05-191.851.771.82+0.62+50.41%1,5372,97526.69%
AAPL230616C001700002023-01-27 3:52PM EST2023-06-162.592.292.62+0.69+36.32%69022,55227.16%
AAPL230721C001700002023-01-27 3:59PM EST2023-07-213.203.003.35+0.60+23.08%2222,99226.74%
AAPL230818C001700002023-01-27 3:17PM EST2023-08-184.353.804.20+1.05+31.82%9283127.31%
AAPL230915C001700002023-01-27 3:39PM EST2023-09-155.104.505.00+1.03+25.31%35018,05827.69%
AAPL231020C001700002023-01-27 3:20PM EST2023-10-205.975.305.90+1.07+21.84%2,07973427.91%
AAPL231215C001700002023-01-27 3:18PM EST2023-12-157.906.907.40+1.50+23.44%482,20228.44%
AAPL240119C001700002023-01-27 3:59PM EST2024-01-198.057.808.25+0.70+9.52%1,21020,13728.62%
AAPL240315C001700002023-01-27 3:27PM EST2024-03-1510.058.909.90+1.35+15.52%5659729.46%
AAPL240621C001700002023-01-27 3:23PM EST2024-06-2112.4012.0012.75+1.17+10.42%35,87230.78%
AAPL240920C001700002023-01-27 3:12PM EST2024-09-2015.2912.7014.95+1.89+14.10%315131.37%
AAPL250117C001700002023-01-27 3:59PM EST2025-01-1716.9515.0017.70+0.75+4.63%1312,61232.06%
AAPL250620C001700002023-01-27 3:18PM EST2025-06-2020.1518.9520.80+1.65+8.92%2857932.55%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P001700002023-01-27 11:34AM EST2023-02-0324.3323.1525.05-2.51-9.35%1188.43%
AAPL230217P001700002023-01-27 1:43PM EST2023-02-1723.6523.5025.25-3.10-11.59%433653.83%
AAPL230224P001700002023-01-20 10:43AM EST2023-02-2434.7522.7525.450.00-16048.85%
AAPL230303P001700002023-01-20 1:19PM EST2023-03-0334.3022.3525.550.00-48044.67%
AAPL230317P001700002023-01-27 1:49PM EST2023-03-1723.8523.0025.55-2.50-9.49%2439137.76%
AAPL230421P001700002023-01-27 2:03PM EST2023-04-2123.9323.1525.65-3.72-13.45%371429.44%
AAPL230519P001700002023-01-27 12:21PM EST2023-05-1923.9723.8525.60-2.83-10.56%15421825.24%
AAPL230616P001700002023-01-27 3:45PM EST2023-06-1624.4024.1025.85-2.22-8.34%186,09023.73%
AAPL230721P001700002023-01-26 3:45PM EST2023-07-2127.4024.5025.950.00-1323,05521.62%
AAPL230818P001700002023-01-27 3:43PM EST2023-08-1825.0125.2026.15-3.44-12.09%41020.78%
AAPL230915P001700002023-01-27 3:16PM EST2023-09-1525.3024.9526.80-2.60-9.32%1914,80321.51%
AAPL231020P001700002023-01-27 2:55PM EST2023-10-2025.4725.2026.65-3.48-12.02%41319.62%
AAPL231215P001700002023-01-27 12:26PM EST2023-12-1526.4026.3027.55-2.86-9.77%32520.06%
AAPL240119P001700002023-01-27 3:46PM EST2024-01-1926.7026.6527.70-3.00-10.10%312,59219.39%
AAPL240315P001700002023-01-27 3:40PM EST2024-03-1527.1527.0528.65-4.55-14.35%2624519.93%
AAPL240621P001700002023-01-27 3:30PM EST2024-06-2128.2028.0529.50-5.50-16.32%12,97319.39%
AAPL250117P001700002023-01-27 2:57PM EST2025-01-1730.1529.9531.35-2.25-6.94%1753,01018.89%
AAPL250620P001700002023-01-26 2:58PM EST2025-06-2033.7531.1532.850.00-325918.96%