Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.93+1.97 (+1.37%)
At close: 04:00PM EST
145.92 -0.01 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:195.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C001950002023-01-27 2:55PM EST2023-02-030.010.000.01-0.01-50.00%4668.75%
AAPL230210C001950002023-01-27 3:41PM EST2023-02-100.010.000.03-0.01-50.00%36253.52%
AAPL230217C001950002023-01-27 3:42PM EST2023-02-170.020.000.03+0.01+100.00%24,34246.88%
AAPL230224C001950002023-01-27 1:48PM EST2023-02-240.020.000.040.00-280341.99%
AAPL230317C001950002023-01-27 3:33PM EST2023-03-170.050.020.05+0.02+66.67%227,86832.62%
AAPL230421C001950002023-01-27 3:34PM EST2023-04-210.100.070.09+0.05+100.00%9242,57226.76%
AAPL230519C001950002023-01-27 2:01PM EST2023-05-190.210.110.21+0.08+61.54%11,00226.22%
AAPL230616C001950002023-01-27 3:41PM EST2023-06-160.350.300.35+0.11+45.83%25843,45525.54%
AAPL230721C001950002023-01-27 3:53PM EST2023-07-210.530.500.55+0.16+43.24%2502,68724.85%
AAPL230818C001950002023-01-19 3:59PM EST2023-08-180.420.730.880.00--025.45%
AAPL230915C001950002023-01-27 3:39PM EST2023-09-151.150.991.17+0.27+30.68%7933,66025.48%
AAPL231020C001950002023-01-27 9:53AM EST2023-10-201.260.821.60+0.11+9.57%419525.68%
AAPL231215C001950002023-01-27 12:25PM EST2023-12-152.262.022.38+0.47+26.26%525126.06%
AAPL240119C001950002023-01-27 3:40PM EST2024-01-192.722.302.85+0.46+20.35%25710,33526.12%
AAPL240315C001950002023-01-27 10:35AM EST2024-03-153.392.563.90+0.79+30.38%420326.90%
AAPL240621C001950002023-01-27 12:16PM EST2024-06-215.704.805.70+0.60+11.76%113,00127.76%
AAPL250117C001950002023-01-27 1:00PM EST2025-01-179.657.809.80+1.15+13.53%1013,14229.37%
AAPL250620C001950002023-01-27 1:06PM EST2025-06-2012.1011.3513.00+1.10+10.00%2778630.56%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230217P001950002022-12-23 12:05PM EST2023-02-1763.8255.9558.450.00-20158.37%
AAPL230317P001950002023-01-26 9:49AM EST2023-03-1751.5047.8550.400.00-95957.12%
AAPL230421P001950002022-11-14 11:08AM EST2023-04-2146.8548.9049.500.00-10034.28%
AAPL230519P001950002022-12-21 11:26AM EST2023-05-1959.2056.4058.050.00-2068.68%
AAPL230616P001950002023-01-11 10:23AM EST2023-06-1663.3048.3050.000.00-1331.09%
AAPL230721P001950002022-12-21 3:47PM EST2023-07-2159.5056.7057.900.00-280055.17%
AAPL230818P001950002023-01-09 12:28PM EST2023-08-1862.2548.4549.700.00--023.79%
AAPL230915P001950002022-12-22 12:45PM EST2023-09-1564.0756.5557.900.00-3149.54%
AAPL231020P001950002022-12-27 3:28PM EST2023-10-2064.7050.6051.600.00--029.24%
AAPL231215P001950002022-12-28 12:30PM EST2023-12-1568.1548.5049.800.00-4019.51%
AAPL240119P001950002023-01-25 3:11PM EST2024-01-1952.1848.5049.650.00-1,2671,50517.70%
AAPL240315P001950002023-01-17 11:37AM EST2024-03-1559.2548.6049.750.00-2016.99%
AAPL240621P001950002023-01-19 3:01PM EST2024-06-2158.9048.6549.950.00-401,17816.15%
AAPL250117P001950002023-01-19 3:17PM EST2025-01-1759.7048.7550.850.00-299716.13%
AAPL250620P001950002023-01-24 2:26PM EST2025-06-2053.4049.1551.800.00-293016.55%