Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.04+1.10 (+0.58%)
As of 11:59AM EST. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231201C001700002023-12-01 11:44AM EST2023-12-0121.0720.9521.10+1.37+6.95%74794103.91%
AAPL231208C001700002023-12-01 10:56AM EST2023-12-0820.5520.7521.00+0.35+1.73%245330.00%
AAPL231215C001700002023-12-01 11:23AM EST2023-12-1521.0021.4021.65+0.99+4.95%3132,58842.09%
AAPL231222C001700002023-11-30 10:04AM EST2023-12-2219.6021.7021.900.00-123138.09%
AAPL231229C001700002023-12-01 10:12AM EST2023-12-2921.2021.5521.75+1.80+9.28%327831.47%
AAPL240105C001700002023-12-01 11:29AM EST2024-01-0522.0721.9022.10+1.27+6.11%41531.60%
AAPL240119C001700002023-12-01 11:23AM EST2024-01-1922.2722.7022.85+1.47+7.07%2332,23931.86%
AAPL240216C001700002023-11-30 1:10PM EST2024-02-1623.9024.2524.45+2.00+9.13%118,87332.58%
AAPL240315C001700002023-12-01 10:33AM EST2024-03-1524.5525.3525.40+0.83+3.50%216,21331.16%
AAPL240419C001700002023-11-30 11:40AM EST2024-04-1924.7726.8527.050.00-31,98831.57%
AAPL240621C001700002023-11-30 1:06PM EST2024-06-2129.4029.7529.90+1.47+5.26%810,50232.40%
AAPL240719C001700002023-11-27 2:18PM EST2024-07-1930.4030.6030.800.00-243632.15%
AAPL240920C001700002023-11-30 3:33PM EST2024-09-2033.2033.2033.35+1.45+4.57%24,83732.86%
AAPL241220C001700002023-12-01 11:02AM EST2024-12-2036.5536.8537.00+1.53+4.37%411,99134.07%
AAPL250117C001700002023-12-01 11:29AM EST2025-01-1737.8037.6037.75+0.92+2.49%539,60733.95%
AAPL250620C001700002023-11-29 11:53AM EST2025-06-2041.8142.0042.300.00-21,88934.38%
AAPL250919C001700002023-11-24 11:13AM EST2025-09-1944.2344.4044.850.00-23534.72%
AAPL251219C001700002023-11-30 2:02PM EST2025-12-1945.3546.8047.200.00-12,11434.96%
AAPL260116C001700002023-12-01 11:00AM EST2026-01-1647.3547.3547.70+0.25+0.53%463534.83%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231201P001700002023-12-01 11:38AM EST2023-12-010.010.000.010.00-359,94778.13%
AAPL231208P001700002023-12-01 11:42AM EST2023-12-080.030.030.04-0.01-25.00%522,83235.16%
AAPL231215P001700002023-12-01 11:42AM EST2023-12-150.090.090.10-0.04-30.77%21863,58429.30%
AAPL231222P001700002023-12-01 11:43AM EST2023-12-220.130.140.15-0.04-23.53%1755,61125.93%
AAPL231229P001700002023-12-01 11:28AM EST2023-12-290.190.180.19-0.03-13.64%902,31223.58%
AAPL240105P001700002023-12-01 11:05AM EST2024-01-050.260.240.26-0.09-25.71%4314022.46%
AAPL240119P001700002023-12-01 11:44AM EST2024-01-190.450.440.45-0.05-10.00%32665,95621.46%
AAPL240216P001700002023-12-01 11:34AM EST2024-02-161.351.341.36-0.12-8.16%28520,12423.22%
AAPL240315P001700002023-12-01 11:19AM EST2024-03-151.971.921.94-0.24-10.86%71017,62422.46%
AAPL240419P001700002023-12-01 11:42AM EST2024-04-192.762.702.73-0.29-9.51%307,34922.14%
AAPL240621P001700002023-12-01 11:10AM EST2024-06-214.504.354.45-0.25-5.26%1832,46122.70%
AAPL240719P001700002023-11-30 1:12PM EST2024-07-195.324.804.900.00-228522.28%
AAPL240920P001700002023-12-01 11:18AM EST2024-09-206.256.106.25-0.45-6.72%511,47622.30%
AAPL241220P001700002023-11-30 2:01PM EST2024-12-208.608.058.200.00-303,16022.57%
AAPL250117P001700002023-11-30 3:27PM EST2025-01-178.928.508.70-0.13-1.44%1224,09122.53%
AAPL250620P001700002023-12-01 9:36AM EST2025-06-2011.1210.6010.850.00-123,63621.92%
AAPL250919P001700002023-11-28 12:29PM EST2025-09-1911.7011.6512.050.00-326821.72%
AAPL251219P001700002023-11-30 11:07AM EST2025-12-1913.5012.8513.150.00-201,81021.53%
AAPL260116P001700002023-11-30 11:43AM EST2026-01-1613.6013.0513.450.00-131921.45%