Singapore markets close in 7 hours 58 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.73-2.77 (-1.79%)
At close: 04:00PM EST
151.95 +0.22 (+0.14%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:175.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C001750002023-02-06 3:57PM EST2023-02-100.010.010.02-0.04-80.00%9313,02553.13%
AAPL230217C001750002023-02-06 3:59PM EST2023-02-170.040.040.05-0.07-63.64%1,99141,49937.11%
AAPL230224C001750002023-02-06 3:44PM EST2023-02-240.080.080.10-0.11-57.89%3551,60332.23%
AAPL230303C001750002023-02-06 3:34PM EST2023-03-030.150.140.16-0.15-50.00%6201,53429.54%
AAPL230310C001750002023-02-06 3:55PM EST2023-03-100.240.230.25-0.19-44.19%7177228.35%
AAPL230317C001750002023-02-06 3:55PM EST2023-03-170.340.330.35-0.20-37.04%1,39818,34827.49%
AAPL230324C001750002023-02-06 3:43PM EST2023-03-240.420.420.50-0.23-35.38%828427.39%
AAPL230421C001750002023-02-06 3:59PM EST2023-04-210.970.901.05-0.44-31.21%2,9978,14726.15%
AAPL230519C001750002023-02-06 3:57PM EST2023-05-191.961.902.03-0.65-24.90%8745,15027.44%
AAPL230616C001750002023-02-06 3:56PM EST2023-06-162.762.662.86-0.73-20.92%1,26334,08727.59%
AAPL230721C001750002023-02-06 3:57PM EST2023-07-213.553.553.70-0.87-19.68%50814,00627.20%
AAPL230818C001750002023-02-06 3:55PM EST2023-08-184.604.554.90-0.86-15.75%261,15028.48%
AAPL230915C001750002023-02-06 3:54PM EST2023-09-155.375.305.50-1.02-15.96%28317,83028.11%
AAPL231020C001750002023-02-06 3:57PM EST2023-10-206.456.006.55-0.77-10.66%68,25828.47%
AAPL231215C001750002023-02-06 1:34PM EST2023-12-158.107.758.65-1.10-11.96%2,29911,96329.90%
AAPL240119C001750002023-02-06 3:58PM EST2024-01-199.188.959.30-0.97-9.56%14022,48729.53%
AAPL240315C001750002023-02-06 3:27PM EST2024-03-1510.2010.5511.25-1.97-16.19%14243830.62%
AAPL240621C001750002023-02-06 12:48PM EST2024-06-2114.0013.2013.95-1.16-7.65%347,94931.38%
AAPL240920C001750002023-02-06 3:41PM EST2024-09-2015.9015.7516.45-2.06-11.47%436932.16%
AAPL250117C001750002023-02-06 3:47PM EST2025-01-1718.7518.7019.20-1.50-7.41%822,42232.62%
AAPL250620C001750002023-02-03 12:20PM EST2025-06-2024.7621.8522.600.00-10025833.23%
AAPL251219C001750002023-02-06 10:33AM EST2025-12-1926.1325.0027.80-1.12-4.11%13135.27%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210P001750002023-02-06 12:23PM EST2023-02-1022.8022.9523.90+2.15+10.41%112973.44%
AAPL230217P001750002023-02-06 9:39AM EST2023-02-1722.9022.8523.95-2.15-8.58%19760.35%
AAPL230224P001750002023-02-03 1:55PM EST2023-02-2419.8022.8023.900.00-4346.29%
AAPL230303P001750002023-02-03 10:01AM EST2023-03-0322.4022.8523.900.00-4439.31%
AAPL230310P001750002023-02-03 1:29PM EST2023-03-1020.2522.8024.100.00-454337.28%
AAPL230317P001750002023-02-06 11:58AM EST2023-03-1723.0523.0523.85+1.90+8.98%1114030.84%
AAPL230324P001750002023-02-03 12:20PM EST2023-03-2418.5022.2024.250.00-151532.54%
AAPL230421P001750002023-02-06 2:15PM EST2023-04-2123.0023.2524.10+1.70+7.98%121824.54%
AAPL230519P001750002023-02-03 12:29PM EST2023-05-1920.3023.7524.450.00-825123.07%
AAPL230616P001750002023-02-06 12:27PM EST2023-06-1623.8724.1524.80+3.47+17.01%81,24122.14%
AAPL230721P001750002023-02-03 11:58AM EST2023-07-2121.4524.4025.250.00-62421.42%
AAPL230818P001750002023-02-02 11:37AM EST2023-08-1826.1925.1025.400.00-20920.33%
AAPL230915P001750002023-02-03 3:53PM EST2023-09-1523.3025.4025.800.00-41,83920.22%
AAPL231020P001750002023-02-03 1:41PM EST2023-10-2023.7025.7026.200.00-218619.88%
AAPL231215P001750002023-02-06 11:11AM EST2023-12-1526.3026.5026.95-0.51-1.90%1,11011019.76%
AAPL240119P001750002023-02-06 12:16PM EST2024-01-1926.5026.9027.15+1.47+5.87%137,71419.17%
AAPL240315P001750002023-02-06 12:01PM EST2024-03-1527.5527.2028.35+1.70+6.58%4850020.08%
AAPL240621P001750002023-02-06 3:43PM EST2024-06-2129.2228.7029.40+1.72+6.25%1163,34919.72%
AAPL240920P001750002023-02-06 10:42AM EST2024-09-2029.9829.6530.65+1.78+6.31%2211219.95%
AAPL250117P001750002023-02-06 1:46PM EST2025-01-1730.9230.7531.45+1.52+5.17%942,48519.25%
AAPL250620P001750002023-02-06 3:43PM EST2025-06-2032.6531.5533.05-0.35-1.06%1013319.29%
AAPL251219P001750002023-02-03 10:40AM EST2025-12-1931.4031.9535.300.00-51619.83%