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:70.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C000700002023-01-27 1:49PM EST2023-02-1076.3974.7577.20+16.04+26.58%11150.78%
AAPL230217C000700002023-01-23 10:57AM EST2023-02-1771.5074.7577.250.00-24363128.13%
AAPL230317C000700002023-01-27 2:23PM EST2023-03-1777.0075.1577.20+6.45+9.14%743,57097.56%
AAPL230421C000700002023-01-09 11:47AM EST2023-04-2163.7975.5077.550.00-514685.94%
AAPL230519C000700002023-01-25 1:28PM EST2023-05-1971.8075.8577.550.00-32,08378.03%
AAPL230616C000700002023-01-27 10:10AM EST2023-06-1676.1276.0577.75+4.04+5.60%13,48373.02%
AAPL230721C000700002023-01-27 1:49PM EST2023-07-2177.5976.5578.00+4.09+5.56%123470.04%
AAPL230915C000700002023-01-24 2:43PM EST2023-09-1574.3077.0578.300.00-16,05364.72%
AAPL231020C000700002023-01-09 10:34AM EST2023-10-2065.5077.5078.700.00-2763.67%
AAPL231215C000700002023-01-09 10:57AM EST2023-12-1566.4077.7079.250.00-1460.33%
AAPL240119C000700002023-01-25 10:39AM EST2024-01-1972.0078.0079.700.00-22,15859.49%
AAPL240315C000700002023-01-23 3:16PM EST2024-03-1574.4278.3080.250.00-113357.50%
AAPL240621C000700002023-01-23 3:06PM EST2024-06-2175.4778.8081.300.00-125855.04%
AAPL240920C000700002023-01-19 2:00PM EST2024-09-2070.8079.1582.250.00--2053.14%
AAPL250117C000700002023-01-20 3:17PM EST2025-01-1774.7779.9583.650.00-4694652.09%
AAPL250620C000700002023-01-26 2:22PM EST2025-06-2080.6081.0084.750.00-7019050.25%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P000700002023-01-25 10:36AM EST2023-02-030.010.000.260.00-1133252.34%
AAPL230210P000700002023-01-23 10:07AM EST2023-02-100.010.002.130.00-100102243.65%
AAPL230217P000700002023-01-27 3:48PM EST2023-02-170.010.000.150.00-81,988128.91%
AAPL230224P000700002023-01-18 9:37AM EST2023-02-240.020.000.060.00-1243100.39%
AAPL230317P000700002023-01-27 9:42AM EST2023-03-170.030.010.03+0.01+50.00%708,84772.66%
AAPL230421P000700002023-01-25 10:25AM EST2023-04-210.080.050.070.00-204,10061.72%
AAPL230519P000700002023-01-24 12:04PM EST2023-05-190.140.050.150.00-22,64056.84%
AAPL230616P000700002023-01-27 12:10PM EST2023-06-160.150.150.18-0.01-6.25%3514,08554.20%
AAPL230721P000700002023-01-27 12:35PM EST2023-07-210.180.170.28-0.02-10.00%51,88650.64%
AAPL230818P000700002023-01-25 10:44AM EST2023-08-180.310.030.330.00-11249.85%
AAPL230915P000700002023-01-27 12:52PM EST2023-09-150.260.250.37-0.01-3.70%57,72347.58%
AAPL231020P000700002023-01-24 10:16AM EST2023-10-200.390.140.450.00-161,48645.80%
AAPL231215P000700002023-01-26 9:53AM EST2023-12-150.550.430.600.00-13,01643.80%
AAPL240119P000700002023-01-27 2:57PM EST2024-01-190.530.490.66-0.13-19.70%434,26042.33%
AAPL240315P000700002023-01-27 3:15PM EST2024-03-150.720.701.06-0.63-46.67%3232943.24%
AAPL240621P000700002023-01-27 9:49AM EST2024-06-211.000.701.20-0.10-9.09%502,21939.92%
AAPL240920P000700002023-01-19 3:39PM EST2024-09-201.780.551.750.00--440.10%
AAPL250117P000700002023-01-27 3:31PM EST2025-01-171.501.311.90-0.37-19.79%61,47137.38%
AAPL250620P000700002023-01-27 11:56AM EST2025-06-201.981.512.40-0.34-14.66%42036.02%