Singapore markets close in 5 hours 14 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:225.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C002250002023-02-03 9:30AM EST2023-02-100.020.000.01+0.02-13715103.13%
AAPL230217C002250002023-02-03 10:26AM EST2023-02-170.010.000.02-0.02-66.67%5222,34770.31%
AAPL230224C002250002023-02-03 3:32PM EST2023-02-240.010.000.02+0.01-1031455.47%
AAPL230303C002250002023-02-03 10:53AM EST2023-03-030.040.010.020.00-1350.78%
AAPL230310C002250002023-02-02 12:33PM EST2023-03-100.050.010.03+0.05--1046.88%
AAPL230317C002250002023-02-03 2:45PM EST2023-03-170.030.010.04+0.03-1,006043.75%
AAPL230421C002250002023-02-03 1:08PM EST2023-04-210.090.030.09+0.01+12.50%141,17635.06%
AAPL230519C002250002023-02-03 2:48PM EST2023-05-190.110.080.11+0.09+450.00%3633530.71%
AAPL230721C002250002023-02-02 2:35PM EST2023-07-210.170.170.210.00-57226.44%
AAPL230818C002250002023-02-03 3:51PM EST2023-08-180.270.250.33-0.01-3.57%449926.22%
AAPL231020C002250002023-02-03 3:43PM EST2023-10-200.530.470.55+0.20+60.61%5031724.85%
AAPL231215C002250002023-02-03 12:58PM EST2023-12-150.910.900.98+0.48+111.63%1543225.20%
AAPL240119C002250002023-02-03 3:41PM EST2024-01-191.251.191.43+0.34+37.36%3615,90425.95%
AAPL240315C002250002023-02-03 1:56PM EST2024-03-152.061.592.03+0.76+58.46%661,39326.20%
AAPL240621C002250002023-02-03 11:48AM EST2024-06-213.532.793.35+0.93+35.77%1682,35326.94%
AAPL240920C002250002023-02-03 12:25PM EST2024-09-204.943.904.75+1.79+56.83%1441327.61%
AAPL250117C002250002023-02-03 1:09PM EST2025-01-176.376.056.65+1.24+24.17%3985228.29%
AAPL250620C002250002023-02-03 10:16AM EST2025-06-208.808.209.70+2.35+36.43%115829.67%
AAPL251219C002250002023-02-02 12:05PM EST2025-12-199.4610.5014.000.00-6931.66%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230217P002250002022-09-20 12:05PM EST2023-02-1768.2080.3580.750.00-10255.87%
AAPL230421P002250002023-01-17 10:20AM EST2023-04-2188.1670.1570.950.00--044.48%
AAPL230519P002250002022-12-05 11:53AM EST2023-05-1978.1096.9097.150.00--0140.85%
AAPL230721P002250002022-11-25 9:34AM EST2023-07-2177.1091.6094.750.00-10101.56%
AAPL240119P002250002023-01-30 11:08AM EST2024-01-1981.0369.9071.000.00-14621.16%
AAPL240621P002250002023-01-11 2:08PM EST2024-06-2193.0769.4571.650.00-2020.70%
AAPL250117P002250002023-01-27 10:41AM EST2025-01-1780.0069.0572.050.00-6018.60%
AAPL251219P002250002023-01-27 10:40AM EST2025-12-1981.4568.8072.550.00-2016.43%