Singapore markets closed

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
190.20 +0.77 (+0.41%)
Pre-market: 08:12AM EST
In the money
Show:ListStraddle
Strike:195.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231208C001950002023-12-04 3:59PM EST2023-12-080.090.000.000.00-16,62422,4056.25%
AAPL231215C001950002023-12-04 3:59PM EST2023-12-150.510.000.000.00-9,33645,1333.13%
AAPL231222C001950002023-12-04 3:59PM EST2023-12-220.860.000.000.00-1,78915,3903.13%
AAPL231229C001950002023-12-04 3:58PM EST2023-12-291.240.000.000.00-2,1218,3493.13%
AAPL240105C001950002023-12-04 3:59PM EST2024-01-051.680.000.000.00-1,2102,1693.13%
AAPL240112C001950002023-12-04 3:58PM EST2024-01-122.190.000.000.00-2382631.56%
AAPL240119C001950002023-12-04 3:59PM EST2024-01-192.550.000.000.00-3,64277,3421.56%
AAPL240216C001950002023-12-04 3:58PM EST2024-02-165.100.000.000.00-61918,2041.56%
AAPL240315C001950002023-12-04 3:51PM EST2024-03-156.600.000.000.00-48114,1011.56%
AAPL240419C001950002023-12-04 3:47PM EST2024-04-198.420.000.000.00-1526,7981.56%
AAPL240621C001950002023-12-04 2:49PM EST2024-06-2111.720.000.000.00-28014,1970.78%
AAPL240719C001950002023-12-04 2:35PM EST2024-07-1912.790.000.000.00-21960.78%
AAPL240920C001950002023-12-04 2:03PM EST2024-09-2015.550.000.000.00-1114,4990.78%
AAPL241220C001950002023-12-04 2:23PM EST2024-12-2019.610.000.000.00-253,2140.78%
AAPL250117C001950002023-12-04 3:50PM EST2025-01-1721.150.000.000.00-607,3100.78%
AAPL250620C001950002023-12-04 11:57AM EST2025-06-2025.450.000.000.00-211,7030.78%
AAPL250919C001950002023-12-04 12:06PM EST2025-09-1928.200.000.000.00-3260.39%
AAPL251219C001950002023-12-04 2:15PM EST2025-12-1930.750.000.000.00-41,5980.39%
AAPL260116C001950002023-12-04 3:38PM EST2026-01-1631.880.000.000.00-2634540.39%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231208P001950002023-12-04 3:52PM EST2023-12-085.610.000.000.00-3531,4040.00%
AAPL231215P001950002023-12-04 3:59PM EST2023-12-155.810.000.000.00-78211,1850.00%
AAPL231222P001950002023-12-04 3:58PM EST2023-12-226.000.000.000.00-2798140.00%
AAPL231229P001950002023-12-04 3:50PM EST2023-12-295.900.000.000.00-1098730.00%
AAPL240105P001950002023-12-04 3:57PM EST2024-01-056.400.000.000.00-3002580.00%
AAPL240112P001950002023-12-04 3:58PM EST2024-01-126.690.000.000.00-1371400.00%
AAPL240119P001950002023-12-04 3:59PM EST2024-01-196.900.000.000.00-64217,9280.00%
AAPL240216P001950002023-12-04 3:59PM EST2024-02-168.700.000.000.00-1255,4680.00%
AAPL240315P001950002023-12-04 3:56PM EST2024-03-159.600.000.000.00-28510,4620.00%
AAPL240419P001950002023-12-04 3:54PM EST2024-04-1910.700.000.000.00-1151,9800.00%
AAPL240621P001950002023-12-04 2:58PM EST2024-06-2112.880.000.000.00-168,2630.00%
AAPL240719P001950002023-12-04 1:22PM EST2024-07-1913.550.000.000.00-151110.00%
AAPL240920P001950002023-12-04 12:12PM EST2024-09-2015.350.000.000.00-253,2330.00%
AAPL241220P001950002023-12-04 1:21PM EST2024-12-2017.350.000.000.00-289630.00%
AAPL250117P001950002023-12-04 11:09AM EST2025-01-1718.500.000.000.00-135,3900.00%
AAPL250620P001950002023-12-04 3:48PM EST2025-06-2020.060.000.000.00-1282140.00%
AAPL250919P001950002023-11-14 2:59PM EST2025-09-1921.450.000.000.00-46540.00%
AAPL251219P001950002023-12-04 10:23AM EST2025-12-1922.740.000.000.00-12,0400.00%
AAPL260116P001950002023-12-01 2:08PM EST2026-01-1622.080.000.000.00-21310.00%