Singapore markets close in 4 hours 42 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:220.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C002200002023-02-03 11:43AM EST2023-02-100.010.000.01+0.01-220996.88%
AAPL230217C002200002023-02-03 3:54PM EST2023-02-170.010.000.01-0.03-75.00%8072,72562.50%
AAPL230224C002200002023-02-03 2:35PM EST2023-02-240.010.010.02-0.04-80.00%110554.69%
AAPL230303C002200002023-02-03 3:03PM EST2023-03-030.020.000.03-0.04-66.67%30116750.00%
AAPL230310C002200002023-02-03 11:10AM EST2023-03-100.050.010.040.00-15145.70%
AAPL230317C002200002023-02-03 12:24PM EST2023-03-170.050.030.04-0.01-16.67%6445,52141.41%
AAPL230421C002200002023-02-03 2:37PM EST2023-04-210.060.040.09-0.03-33.33%11,35033.30%
AAPL230519C002200002023-02-03 10:52AM EST2023-05-190.180.100.13+0.05+38.46%40916129.79%
AAPL230616C002200002023-02-03 3:33PM EST2023-06-160.180.160.19-0.03-14.29%3147,50027.88%
AAPL230721C002200002023-02-03 1:41PM EST2023-07-210.280.230.27+0.09+47.37%226,24326.12%
AAPL230818C002200002023-02-03 12:27PM EST2023-08-180.430.330.40+0.18+72.00%3325.76%
AAPL230915C002200002023-02-03 1:30PM EST2023-09-150.510.440.58+0.16+45.71%1,0692,74925.73%
AAPL231020C002200002023-02-03 11:49AM EST2023-10-200.780.630.71+0.32+69.57%435324.85%
AAPL231215C002200002023-02-03 1:47PM EST2023-12-151.251.131.23+0.40+47.06%1,01923025.27%
AAPL240119C002200002023-02-03 3:56PM EST2024-01-191.581.501.58+0.45+39.82%3,67515,35725.40%
AAPL240315C002200002023-02-03 1:40PM EST2024-03-152.402.242.44+0.77+47.24%1062626.35%
AAPL240621C002200002023-02-03 1:10PM EST2024-06-213.753.303.95+0.85+29.31%591,24827.22%
AAPL240920C002200002023-02-03 12:53PM EST2024-09-205.354.605.50+2.68+100.37%112627.94%
AAPL250117C002200002023-02-03 3:58PM EST2025-01-177.367.057.45+1.76+31.43%314,04728.50%
AAPL250620C002200002023-02-03 11:57AM EST2025-06-2010.359.1010.20+2.43+30.68%1133429.35%
AAPL251219C002200002023-02-03 10:35AM EST2025-12-1913.6511.5015.10+2.78+25.57%31331.91%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230217P002200002023-01-11 1:14PM EST2023-02-1786.9565.1565.950.00-1077.73%
AAPL230317P002200002022-11-22 10:50AM EST2023-03-1771.2087.5587.950.00-10199.99%
AAPL230421P002200002022-10-03 11:45AM EST2023-04-2178.6771.4071.950.00-10081.91%
AAPL230519P002200002022-11-07 9:36AM EST2023-05-1983.5077.7078.300.00-2093.15%
AAPL230616P002200002022-12-15 10:52AM EST2023-06-1680.9585.0585.500.00-10103.64%
AAPL230721P002200002022-11-16 9:59AM EST2023-07-2171.6284.6585.600.00-1091.70%
AAPL230915P002200002023-01-30 11:45AM EST2023-09-1576.1664.9066.100.00-66626.00%
AAPL231215P002200002023-01-03 11:08AM EST2023-12-1594.5069.1570.800.00-1038.02%
AAPL240119P002200002023-02-03 1:40PM EST2024-01-1965.1064.9566.25-11.04-14.50%1121.70%
AAPL240315P002200002022-12-02 10:55AM EST2024-03-1573.6588.2592.250.00-4066.87%
AAPL240621P002200002023-02-03 1:10PM EST2024-06-2165.4064.5566.65-28.03-30.00%1219.77%
AAPL240920P002200002023-01-23 11:48AM EST2024-09-2077.4964.4566.900.00--019.02%
AAPL250117P002200002023-01-24 2:23PM EST2025-01-1777.5264.3067.100.00-1017.93%