Singapore markets open in 3 hours 44 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.37+2.05 (+1.12%)
At close: 04:00PM EST
184.03 -0.34 (-0.18%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240223C002000002024-02-22 3:15PM EST2024-02-230.010.000.010.00-6817,95242.97%
AAPL240301C002000002024-02-22 3:59PM EST2024-03-010.030.030.04-0.01-25.00%2,66816,86524.02%
AAPL240308C002000002024-02-22 3:50PM EST2024-03-080.100.100.11-0.01-9.09%6,62910,74021.14%
AAPL240315C002000002024-02-22 3:58PM EST2024-03-150.190.190.200.00-5,43975,19219.73%
AAPL240322C002000002024-02-22 3:59PM EST2024-03-220.330.320.33+0.02+6.45%1,34810,79519.26%
AAPL240328C002000002024-02-22 3:59PM EST2024-03-280.460.440.46+0.05+12.20%14,30012,46119.04%
AAPL240405C002000002024-02-22 3:55PM EST2024-04-050.690.600.81+0.69+6,900.01%438-20.13%
AAPL240419C002000002024-02-22 3:59PM EST2024-04-191.051.041.05+0.12+12.90%5,13432,07719.01%
AAPL240517C002000002024-02-22 3:55PM EST2024-05-172.432.372.41+0.32+15.17%2,58815,99521.19%
AAPL240621C002000002024-02-22 3:57PM EST2024-06-213.743.703.80+0.36+10.65%2,01942,29921.93%
AAPL240719C002000002024-02-22 3:52PM EST2024-07-194.594.554.65+0.34+8.00%2908,16121.86%
AAPL240816C002000002024-02-22 3:56PM EST2024-08-165.875.855.95+0.57+10.75%1758,03222.89%
AAPL240920C002000002024-02-22 3:55PM EST2024-09-207.107.007.15+0.59+9.06%34017,31423.24%
AAPL241018C002000002024-02-22 2:59PM EST2024-10-188.218.058.20+1.06+14.83%2246423.71%
AAPL241115C002000002024-02-22 12:31PM EST2024-11-159.159.509.70+0.46+5.29%941524.92%
AAPL241220C002000002024-02-22 3:31PM EST2024-12-2010.9510.8010.95+0.74+7.25%2318,10725.37%
AAPL250117C002000002024-02-22 3:55PM EST2025-01-1711.9011.8011.90+0.75+6.73%1,02034,42425.66%
AAPL250321C002000002024-02-22 3:25PM EST2025-03-2114.3514.1014.30+1.40+10.81%192,04926.71%
AAPL250620C002000002024-02-22 2:11PM EST2025-06-2017.4417.2017.50+1.09+6.67%403,39227.88%
AAPL250919C002000002024-02-22 11:28AM EST2025-09-1920.4019.7020.30+1.20+6.25%327128.61%
AAPL251219C002000002024-02-22 3:37PM EST2025-12-1923.0022.7023.15+1.59+7.43%266,48529.46%
AAPL260116C002000002024-02-22 2:41PM EST2026-01-1623.5023.5023.85+1.10+4.91%503,69829.55%
AAPL260618C002000002024-02-22 3:50PM EST2026-06-1827.3026.8027.60+1.75+6.85%391,29830.09%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240223P002000002024-02-22 3:06PM EST2024-02-2315.2015.5015.75-3.75-19.79%6719160.74%
AAPL240301P002000002024-02-22 3:49PM EST2024-03-0115.6015.5015.70-3.30-17.46%3144626.17%
AAPL240308P002000002024-02-22 3:34PM EST2024-03-0815.5015.5515.80-3.10-16.67%713222.95%
AAPL240315P002000002024-02-22 3:34PM EST2024-03-1515.6015.5015.75-2.05-11.61%13,7114,59617.92%
AAPL240322P002000002024-02-22 3:31PM EST2024-03-2215.4015.5515.75-3.70-19.37%8615.72%
AAPL240328P002000002024-02-22 10:28AM EST2024-03-2817.0015.4515.75-2.30-11.92%112914.36%
AAPL240405P002000002024-02-22 10:09AM EST2024-04-0516.5715.1017.20+16.57-6-25.06%
AAPL240419P002000002024-02-22 3:55PM EST2024-04-1915.6015.6515.85-3.30-17.46%363,96812.72%
AAPL240517P002000002024-02-22 3:45PM EST2024-05-1716.5016.1516.35-2.90-14.95%762813.94%
AAPL240621P002000002024-02-22 12:22PM EST2024-06-2117.9016.7516.95-0.68-3.66%137,53514.22%
AAPL240719P002000002024-02-22 10:35AM EST2024-07-1916.9017.0517.50-1.93-10.25%92,07414.56%
AAPL240816P002000002024-02-21 2:39PM EST2024-08-1620.5517.7017.900.00-161,62414.43%
AAPL240920P002000002024-02-22 3:43PM EST2024-09-2018.1518.1518.50-2.45-11.89%176,40714.57%
AAPL241018P002000002024-02-22 12:00PM EST2024-10-1819.7518.5018.85-1.92-8.86%5214.43%
AAPL241115P002000002024-02-21 2:16PM EST2024-11-1521.6919.2519.700.00-2315.26%
AAPL241220P002000002024-02-22 9:59AM EST2024-12-2020.9019.8520.25-1.60-7.11%93,60915.31%
AAPL250117P002000002024-02-22 1:02PM EST2025-01-1720.9120.3020.60-0.89-4.08%612,24215.21%
AAPL250321P002000002024-02-21 10:00AM EST2025-03-2122.9421.4021.800.00-121715.68%
AAPL250620P002000002024-02-15 3:54PM EST2025-06-2023.9022.7023.300.00-74,13316.04%
AAPL250919P002000002024-02-22 1:13PM EST2025-09-1924.5024.0024.45+0.85+3.59%259516.04%
AAPL251219P002000002024-02-20 2:37PM EST2025-12-1927.8025.2026.000.00-23,32316.53%
AAPL260116P002000002024-02-22 1:45PM EST2026-01-1625.5025.4025.95-2.05-7.44%25199416.14%
AAPL260618P002000002024-02-21 3:33PM EST2026-06-1828.8826.2527.550.00-110216.08%