Singapore markets close in 5 hours 9 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:75.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C000750002023-01-20 12:00PM EST2023-02-1060.4879.2579.850.00-11240.63%
AAPL230217C000750002023-02-02 1:40PM EST2023-02-1775.3079.3579.850.00-5738168.75%
AAPL230317C000750002023-02-03 2:52PM EST2023-03-1780.2079.4579.95+5.05+6.72%7769101.37%
AAPL230421C000750002023-02-03 10:07AM EST2023-04-2178.8079.7580.30+11.45+17.00%158886.23%
AAPL230519C000750002023-01-20 11:36AM EST2023-05-1961.4379.9580.500.00-11,01278.08%
AAPL230616C000750002023-02-03 3:31PM EST2023-06-1680.8480.2580.80+4.94+6.51%22,21674.12%
AAPL230721C000750002023-02-02 11:38AM EST2023-07-2176.7380.5581.300.00-78370.70%
AAPL230818C000750002023-02-02 3:55PM EST2023-08-1876.8780.6581.65+76.87--8267.65%
AAPL230915C000750002023-02-03 11:45AM EST2023-09-1583.9080.9082.00+6.98+9.07%11,99165.82%
AAPL231020C000750002023-02-01 3:50PM EST2023-10-2073.0281.1582.550.00-1364.14%
AAPL231215C000750002023-02-01 3:50PM EST2023-12-1573.5781.5083.150.00-34161.04%
AAPL240119C000750002023-02-03 10:42AM EST2024-01-1985.0082.0083.65+13.70+19.21%62,46060.60%
AAPL240315C000750002023-02-03 12:59PM EST2024-03-1583.2282.1584.25+18.23+28.05%29758.02%
AAPL240621C000750002023-02-03 2:10PM EST2024-06-2185.1683.1085.40+8.43+10.99%101,50356.24%
AAPL250117C000750002023-02-01 3:37PM EST2025-01-1777.7084.9087.550.00-271,51053.18%
AAPL250620C000750002023-02-01 12:54PM EST2025-06-2075.2085.3089.050.00-134450.64%
AAPL251219C000750002023-02-03 12:02PM EST2025-12-1992.0087.0590.95+92.00-23750.07%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210P000750002023-01-17 10:57AM EST2023-02-100.020.000.010.00--5193.75%
AAPL230217P000750002023-02-02 9:32AM EST2023-02-170.010.000.010.00-14,691125.00%
AAPL230224P000750002023-02-03 3:33PM EST2023-02-240.010.000.020.00-7983106.25%
AAPL230303P000750002023-02-01 1:42PM EST2023-03-030.010.000.020.00-27752490.63%
AAPL230310P000750002023-02-03 10:52AM EST2023-03-100.010.000.03+0.01-101082.81%
AAPL230317P000750002023-02-03 1:03PM EST2023-03-170.020.010.030.00-1075,92877.34%
AAPL230421P000750002023-02-03 3:59PM EST2023-04-210.050.020.050.00-161,94359.77%
AAPL230519P000750002023-02-03 10:09AM EST2023-05-190.100.080.120.00-112,10557.62%
AAPL230616P000750002023-02-03 12:45PM EST2023-06-160.140.140.17-0.01-6.67%36,96154.10%
AAPL230721P000750002023-02-03 11:56AM EST2023-07-210.180.150.21-0.02-10.00%1802,67150.15%
AAPL230818P000750002023-02-03 9:48AM EST2023-08-180.210.150.34-0.19-47.50%18149.90%
AAPL230915P000750002023-02-03 11:52AM EST2023-09-150.260.250.32-0.08-23.53%74,65646.19%
AAPL231020P000750002023-02-01 12:22PM EST2023-10-200.500.210.400.00-219344.51%
AAPL231215P000750002023-02-03 11:11AM EST2023-12-150.460.470.56-0.18-28.12%131,01942.73%
AAPL240119P000750002023-02-03 12:00PM EST2024-01-190.550.580.65-0.06-9.84%314,78441.63%
AAPL240315P000750002023-01-31 3:12PM EST2024-03-151.050.700.790.00-418140.09%
AAPL240621P000750002023-02-03 9:50AM EST2024-06-210.980.931.08-0.12-10.91%768038.31%
AAPL250117P000750002023-02-03 2:31PM EST2025-01-171.631.581.69-0.87-34.80%1270335.54%
AAPL250620P000750002023-02-02 10:44AM EST2025-06-202.201.962.130.00-53234.09%
AAPL251219P000750002023-02-03 10:23AM EST2025-12-192.321.852.70-0.43-15.64%283432.98%