Singapore markets close in 4 hours 48 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:180.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C001800002023-02-03 3:59PM EST2023-02-100.020.020.03-0.20-90.91%12,2775,46253.52%
AAPL230217C001800002023-02-03 3:59PM EST2023-02-170.060.050.07-0.17-73.91%5,45812,80539.45%
AAPL230224C001800002023-02-03 3:56PM EST2023-02-240.100.090.10-0.14-58.33%44079633.11%
AAPL230303C001800002023-02-03 3:48PM EST2023-03-030.150.130.16-0.10-40.00%6911,08130.52%
AAPL230310C001800002023-02-03 3:54PM EST2023-03-100.220.200.24-0.05-18.52%68724529.15%
AAPL230317C001800002023-02-03 3:59PM EST2023-03-170.280.280.30-0.05-15.15%7,63217,17627.64%
AAPL230324C001800002023-02-03 1:45PM EST2023-03-240.500.350.64+0.50-33-30.10%
AAPL230421C001800002023-02-03 3:57PM EST2023-04-210.870.810.89+0.22+33.85%5,2227,52925.92%
AAPL230519C001800002023-02-03 3:46PM EST2023-05-191.721.621.76+0.50+40.98%2,9833,11727.03%
AAPL230616C001800002023-02-03 3:59PM EST2023-06-162.452.412.50+0.65+36.11%4,52617,37927.03%
AAPL230721C001800002023-02-03 3:40PM EST2023-07-213.303.103.25+0.95+40.43%9333,53226.52%
AAPL230818C001800002023-02-03 3:35PM EST2023-08-184.183.904.35+1.18+39.33%26390127.68%
AAPL230915C001800002023-02-03 3:40PM EST2023-09-154.994.705.00+1.39+38.61%76712,56527.52%
AAPL231020C001800002023-02-03 3:59PM EST2023-10-205.845.505.90+1.34+29.78%4881,18527.63%
AAPL231215C001800002023-02-03 3:49PM EST2023-12-157.407.107.70+1.86+33.57%2163,75128.60%
AAPL240119C001800002023-02-03 3:52PM EST2024-01-198.528.408.70+1.82+27.16%1,13420,58628.93%
AAPL240315C001800002023-02-03 3:34PM EST2024-03-1510.3010.0010.45+2.15+26.38%1011,77829.74%
AAPL240621C001800002023-02-03 3:58PM EST2024-06-2113.1512.4513.65+2.50+23.47%3445,18331.28%
AAPL240920C001800002023-02-03 3:57PM EST2024-09-2015.5514.6015.65+3.20+25.91%95031.38%
AAPL250117C001800002023-02-03 2:42PM EST2025-01-1718.6017.5518.45+3.14+20.31%8934,92831.93%
AAPL250620C001800002023-02-03 3:52PM EST2025-06-2021.4020.6022.25+3.15+17.26%7738232.96%
AAPL251219C001800002023-02-03 12:23PM EST2025-12-1926.0025.0026.50+4.32+19.93%3625334.03%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210P001800002023-02-03 1:09PM EST2023-02-1025.6025.1526.00-4.55-15.09%1251561.72%
AAPL230217P001800002023-02-03 12:27PM EST2023-02-1723.5525.2026.05-10.95-31.74%168757.47%
AAPL230224P001800002023-02-03 12:14PM EST2023-02-2423.8025.1526.00-15.57-39.55%1044.73%
AAPL230317P001800002023-02-03 2:08PM EST2023-03-1724.7625.2026.05-6.09-19.74%96731.52%
AAPL230421P001800002023-02-03 2:37PM EST2023-04-2125.1825.3526.15-8.67-25.61%81223.95%
AAPL230519P001800002023-02-03 3:58PM EST2023-05-1925.9525.8026.40-4.00-13.36%3033722.21%
AAPL230616P001800002023-02-03 1:43PM EST2023-06-1626.1526.1026.70-4.25-13.98%7292621.34%
AAPL230721P001800002023-02-03 2:08PM EST2023-07-2125.9126.2527.05-4.19-13.92%26720.47%
AAPL230818P001800002023-02-03 10:33AM EST2023-08-1825.5526.6527.45+25.55-13420.40%
AAPL230915P001800002023-02-03 12:12PM EST2023-09-1526.0027.0527.75-4.75-15.45%144320.03%
AAPL231020P001800002023-02-03 10:47AM EST2023-10-2026.1027.1028.15-4.97-16.00%104019.75%
AAPL231215P001800002023-02-03 3:46PM EST2023-12-1528.2527.8028.95-3.23-10.26%3015219.81%
AAPL240119P001800002023-02-03 3:29PM EST2024-01-1928.4028.3029.20-3.65-11.39%2332,52219.34%
AAPL240315P001800002023-02-03 12:46PM EST2024-03-1528.4028.9029.65-4.25-13.02%234918.83%
AAPL240621P001800002023-02-03 12:26PM EST2024-06-2129.2030.2530.65-3.68-11.19%41,42418.59%
AAPL240920P001800002023-02-03 12:14PM EST2024-09-2030.3830.8031.65-4.37-12.58%22918.60%
AAPL250117P001800002023-02-03 1:41PM EST2025-01-1732.5032.0532.70-3.25-9.09%661,09318.35%
AAPL250620P001800002023-02-03 10:35AM EST2025-06-2032.6733.1534.90-4.88-13.00%30137419.18%
AAPL251219P001800002023-02-03 9:56AM EST2025-12-1935.0033.6536.90+35.00-61019.46%