Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.71+1.44 (+0.74%)
At close: 04:00PM EST
195.84 +0.13 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:185.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215C001850002023-12-08 3:58PM EST2023-12-1511.0510.9511.30+1.38+14.27%1,63434,05035.55%
AAPL231222C001850002023-12-08 3:36PM EST2023-12-2211.3111.2011.50+1.24+12.31%3316,57627.56%
AAPL231229C001850002023-12-08 3:53PM EST2023-12-2911.8111.6011.85+1.36+13.01%3023,85925.61%
AAPL240105C001850002023-12-08 3:31PM EST2024-01-0512.0412.0012.20+1.24+11.48%79896324.61%
AAPL240112C001850002023-12-08 3:55PM EST2024-01-1212.6812.4512.65+1.32+11.62%24018524.61%
AAPL240119C001850002023-12-08 3:58PM EST2024-01-1912.9612.8513.00+1.24+10.58%3,59754,46124.21%
AAPL240126C001850002023-12-07 1:00PM EST2024-01-2612.6510.7513.750.00---25.73%
AAPL240216C001850002023-12-08 3:58PM EST2024-02-1615.2515.1515.25+1.17+8.31%3259,41126.74%
AAPL240315C001850002023-12-08 3:46PM EST2024-03-1516.8916.7016.85+1.19+7.58%1,3439,88627.08%
AAPL240419C001850002023-12-08 3:31PM EST2024-04-1918.7318.6518.75+1.13+6.42%1493,75827.70%
AAPL240621C001850002023-12-08 3:54PM EST2024-06-2122.1022.0522.15+0.95+4.49%8311,87029.23%
AAPL240719C001850002023-12-08 2:31PM EST2024-07-1923.3223.2523.40+1.17+5.28%9319729.52%
AAPL240920C001850002023-12-08 3:56PM EST2024-09-2026.1526.0026.10+0.88+3.48%910,56530.23%
AAPL241220C001850002023-12-08 2:30PM EST2024-12-2030.0029.8530.00+1.06+3.66%32,80931.53%
AAPL250117C001850002023-12-08 1:14PM EST2025-01-1730.8031.0031.15+0.80+2.67%10810,08531.90%
AAPL250620C001850002023-12-07 3:35PM EST2025-06-2036.0536.0036.25+1.15+3.30%394332.75%
AAPL250919C001850002023-12-07 3:41PM EST2025-09-1937.8038.5538.90+0.31+0.83%11333.07%
AAPL251219C001850002023-12-08 3:46PM EST2025-12-1941.5541.0541.35+1.58+3.95%52,28433.31%
AAPL260116C001850002023-12-07 3:20PM EST2026-01-1641.0541.7542.05+0.35+0.86%752133.36%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215P001850002023-12-08 3:59PM EST2023-12-150.110.100.11-0.10-47.62%8,00936,77323.73%
AAPL231222P001850002023-12-08 3:59PM EST2023-12-220.220.220.23-0.17-43.59%2,64512,48019.58%
AAPL231229P001850002023-12-08 3:59PM EST2023-12-290.360.350.37-0.19-34.55%2,07419,39517.99%
AAPL240105P001850002023-12-08 3:59PM EST2024-01-050.530.530.56-0.26-32.91%1,4652,79717.51%
AAPL240112P001850002023-12-08 3:59PM EST2024-01-120.770.750.79-0.31-28.70%9261,75217.44%
AAPL240119P001850002023-12-08 3:59PM EST2024-01-190.960.950.97-0.32-25.00%3,98456,66517.09%
AAPL240126P001850002023-12-07 3:58PM EST2024-01-261.64--0.00---0.00%
AAPL240216P001850002023-12-08 3:58PM EST2024-02-162.712.682.72-0.39-12.58%1,41717,84920.37%
AAPL240315P001850002023-12-08 3:50PM EST2024-03-153.563.553.60-0.54-13.17%1,69011,40219.88%
AAPL240419P001850002023-12-08 3:51PM EST2024-04-194.604.554.65-0.50-9.80%3792,35419.68%
AAPL240621P001850002023-12-08 3:46PM EST2024-06-216.656.606.75-0.62-8.53%1,0196,01520.35%
AAPL240719P001850002023-12-08 3:21PM EST2024-07-197.227.157.25-0.58-7.44%1131519.94%
AAPL240920P001850002023-12-08 10:10AM EST2024-09-208.918.608.75-0.54-5.71%34,09919.99%
AAPL241220P001850002023-12-08 10:47AM EST2024-12-2010.8010.7010.90-0.65-5.68%129,03720.34%
AAPL250117P001850002023-12-08 3:20PM EST2025-01-1711.3511.2511.40-0.65-5.42%2410,26120.28%
AAPL250620P001850002023-12-08 3:36PM EST2025-06-2013.8513.6514.00-1.12-7.48%18739520.14%
AAPL250919P001850002023-12-06 3:14PM EST2025-09-1916.3514.8515.400.00-47120.10%
AAPL251219P001850002023-12-08 9:39AM EST2025-12-1916.4516.1016.50-0.55-3.24%31,34819.88%
AAPL260116P001850002023-12-08 3:43PM EST2026-01-1616.6016.3016.75-1.30-7.26%20754919.75%