Singapore markets close in 4 hours 8 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.43-1.81 (-0.95%)
At close: 04:00PM EST
189.20 -0.23 (-0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:175.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231208C001750002023-12-04 3:49PM EST2023-12-0814.6214.5014.70-1.83-11.12%271,19850.00%
AAPL231215C001750002023-12-04 3:20PM EST2023-12-1515.1014.8015.10-1.75-10.39%4,14830,55737.96%
AAPL231222C001750002023-12-04 11:35AM EST2023-12-2213.7415.0515.40-3.12-18.51%1029933.22%
AAPL231229C001750002023-12-04 12:18PM EST2023-12-2914.4915.4015.65-2.54-14.91%3734730.42%
AAPL240105C001750002023-12-04 11:30AM EST2024-01-0515.7515.7016.00-1.33-7.79%245529.46%
AAPL240119C001750002023-12-04 3:35PM EST2024-01-1916.2616.4516.60-1.69-9.42%11763,30827.91%
AAPL240216C001750002023-12-04 1:41PM EST2024-02-1617.7818.3518.50-2.26-11.28%3,4527,18629.39%
AAPL240315C001750002023-12-04 2:56PM EST2024-03-1519.4719.7519.95-1.88-8.81%249,38629.44%
AAPL240419C001750002023-12-04 2:56PM EST2024-04-1921.2721.6021.70-1.13-5.04%92,17729.81%
AAPL240621C001750002023-12-04 3:48PM EST2024-06-2124.7524.7024.85-1.30-4.99%1549,47731.01%
AAPL240719C001750002023-12-01 11:54AM EST2024-07-1927.2525.8526.050.00-44531.27%
AAPL240920C001750002023-12-04 3:54PM EST2024-09-2028.5228.4528.65-1.34-4.49%98,30131.91%
AAPL241220C001750002023-12-04 3:57PM EST2024-12-2032.2732.1532.35-1.43-4.24%41,84933.05%
AAPL250117C001750002023-12-04 2:47PM EST2025-01-1732.8533.2533.45-1.85-5.33%405,48733.39%
AAPL250620C001750002023-12-01 3:45PM EST2025-06-2037.4037.8538.15-1.66-4.25%380833.88%
AAPL250919C001750002023-11-22 9:51AM EST2025-09-1942.9340.2540.700.00-15434.17%
AAPL251219C001750002023-12-01 1:02PM EST2025-12-1944.0042.6042.900.00-62,07534.23%
AAPL260116C001750002023-12-04 11:16AM EST2026-01-1642.1543.2043.60-2.25-5.07%776334.29%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231208P001750002023-12-04 3:51PM EST2023-12-080.010.010.02-0.02-66.67%3,4364,18932.42%
AAPL231215P001750002023-12-04 3:50PM EST2023-12-150.130.130.14+0.02+18.18%5,90259,32826.32%
AAPL231222P001750002023-12-04 3:50PM EST2023-12-220.210.210.22+0.02+10.53%8115,19722.51%
AAPL231229P001750002023-12-04 3:44PM EST2023-12-290.310.300.32+0.05+19.23%49813,84420.78%
AAPL240105P001750002023-12-04 2:42PM EST2024-01-050.430.420.45+0.07+19.44%50739219.97%
AAPL240112P001750002023-12-04 3:44PM EST2024-01-120.620.580.63+0.10+19.23%584619.81%
AAPL240119P001750002023-12-04 3:59PM EST2024-01-190.770.770.78+0.12+18.46%2,43181,39919.42%
AAPL240216P001750002023-12-04 3:51PM EST2024-02-162.122.112.15+0.21+10.99%41212,73721.93%
AAPL240315P001750002023-12-04 3:09PM EST2024-03-153.042.902.93+0.37+13.86%31223,47421.38%
AAPL240419P001750002023-12-04 3:42PM EST2024-04-193.903.803.90+0.35+9.86%3487,39521.15%
AAPL240621P001750002023-12-04 3:47PM EST2024-06-215.755.705.80+0.35+6.48%19437,77321.63%
AAPL240719P001750002023-12-04 3:08PM EST2024-07-196.456.206.35+0.65+11.21%26821.34%
AAPL240920P001750002023-12-04 3:19PM EST2024-09-207.757.657.80+0.45+6.16%726,97221.37%
AAPL241220P001750002023-12-04 3:46PM EST2024-12-209.789.709.90+0.48+5.16%542,52721.71%
AAPL250117P001750002023-12-04 1:49PM EST2025-01-1710.4510.1510.40+0.55+5.56%3213,36021.65%
AAPL250620P001750002023-12-04 11:40AM EST2025-06-2013.0312.4012.75+0.80+6.54%2098421.23%
AAPL250919P001750002023-12-01 12:11PM EST2025-09-1913.2213.5014.000.00-118321.05%
AAPL251219P001750002023-12-01 12:11PM EST2025-12-1914.3814.6515.050.00-44,03920.79%
AAPL260116P001750002023-12-04 10:02AM EST2026-01-1615.0014.9015.25+0.46+3.16%466820.61%