Singapore markets close in 5 hours 59 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.73-2.77 (-1.79%)
At close: 04:00PM EST
151.95 +0.22 (+0.14%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C000800002023-02-03 10:33AM EST2023-02-1077.9071.4572.100.00-12239.06%
AAPL230217C000800002023-02-03 10:28AM EST2023-02-1776.1771.4572.100.00-1483143.75%
AAPL230224C000800002023-01-25 11:07AM EST2023-02-2459.4271.4072.150.00-13112.50%
AAPL230317C000800002023-02-06 12:59PM EST2023-03-1772.5571.6572.15-2.63-3.50%121,87090.04%
AAPL230421C000800002023-01-20 12:01PM EST2023-04-2156.3072.0572.550.00-149179.39%
AAPL230519C000800002023-01-24 3:17PM EST2023-05-1963.3172.2572.800.00-11,39272.02%
AAPL230616C000800002023-02-06 10:28AM EST2023-06-1672.5072.6073.10-3.47-4.57%11,18168.51%
AAPL230721C000800002023-02-03 11:35AM EST2023-07-2178.5772.9573.650.00-1418965.65%
AAPL230818C000800002023-02-01 10:32AM EST2023-08-1865.0673.1574.100.00--7863.54%
AAPL230915C000800002023-01-27 9:50AM EST2023-09-1567.1073.2574.500.00-364761.28%
AAPL231020C000800002023-02-02 9:30AM EST2023-10-2070.6073.8075.050.00-1760.52%
AAPL231215C000800002023-02-01 1:42PM EST2023-12-1574.8574.5075.70+9.11+13.86%32658.45%
AAPL240119C000800002023-02-06 9:47AM EST2024-01-1976.4074.6575.90-3.60-4.50%41,45956.26%
AAPL240315C000800002023-02-06 9:44AM EST2024-03-1576.7074.9576.75+5.70+8.03%6215954.69%
AAPL240621C000800002023-02-03 2:10PM EST2024-06-2180.6675.8077.850.00-975952.57%
AAPL250117C000800002023-02-03 3:01PM EST2025-01-1781.5077.6080.450.00-950050.21%
AAPL250620C000800002023-02-02 10:48AM EST2025-06-2078.5079.4082.050.00-112552.41%
AAPL251219C000800002023-02-06 1:41PM EST2025-12-1982.8580.5084.25-1.85-2.18%210451.94%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210P000800002023-01-31 2:18PM EST2023-02-100.020.000.010.00-225193.75%
AAPL230217P000800002023-02-02 3:03PM EST2023-02-170.010.000.150.00-12211,297152.34%
AAPL230224P000800002023-02-02 9:36AM EST2023-02-240.010.000.020.00-9597796.88%
AAPL230303P000800002023-02-02 10:36AM EST2023-03-030.010.000.030.00-121,20785.16%
AAPL230310P000800002023-01-31 1:51PM EST2023-03-100.020.000.030.00--775.00%
AAPL230317P000800002023-02-06 10:48AM EST2023-03-170.010.010.04-0.02-66.67%519,92871.88%
AAPL230421P000800002023-02-06 3:30PM EST2023-04-210.060.050.070.00-124,71357.23%
AAPL230519P000800002023-02-06 10:22AM EST2023-05-190.140.110.16+0.01+7.69%52,20454.00%
AAPL230616P000800002023-02-06 1:27PM EST2023-06-160.190.190.210.00-147,30550.54%
AAPL230721P000800002023-02-06 10:40AM EST2023-07-210.270.230.27+0.04+17.39%13,18446.92%
AAPL230818P000800002023-02-03 10:58AM EST2023-08-180.250.260.390.00-57846.02%
AAPL230915P000800002023-02-03 3:58PM EST2023-09-150.350.330.470.00-141,86244.41%
AAPL231020P000800002023-02-06 3:06PM EST2023-10-200.480.410.56+0.01+2.13%1187342.58%
AAPL231215P000800002023-02-06 9:30AM EST2023-12-150.710.650.80+0.05+7.58%255541.26%
AAPL240119P000800002023-02-06 1:53PM EST2024-01-190.830.750.91+0.06+7.79%1012,99640.16%
AAPL240315P000800002023-02-03 11:19AM EST2024-03-150.850.731.200.00-637539.53%
AAPL240621P000800002023-02-03 11:14AM EST2024-06-211.191.171.670.00-54,72238.26%
AAPL240920P000800002023-02-02 1:49PM EST2024-09-201.601.302.110.00--937.31%
AAPL250117P000800002023-02-06 1:13PM EST2025-01-172.081.852.41+0.22+11.83%11,37535.25%
AAPL250620P000800002023-02-02 2:12PM EST2025-06-202.552.522.990.00-675533.93%
AAPL251219P000800002023-02-06 2:18PM EST2025-12-193.102.454.00+0.35+12.73%1110933.64%