Singapore markets close in 6 hours 40 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:85.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C000850002023-01-03 11:01AM EST2023-02-1041.5064.9065.300.00--10.00%
AAPL230217C000850002023-02-06 3:17PM EST2023-02-1766.2266.4067.10+7.42+12.62%51,008120.31%
AAPL230317C000850002023-02-06 9:56AM EST2023-03-1767.2066.7067.15+2.20+3.38%154183.98%
AAPL230421C000850002023-02-06 9:42AM EST2023-04-2167.8567.1067.65+5.25+8.39%160974.46%
AAPL230519C000850002023-02-03 1:19PM EST2023-05-1970.7967.3567.900.00-22,48767.70%
AAPL230616C000850002023-01-31 3:13PM EST2023-06-1660.1067.7068.250.00-8558164.43%
AAPL230721C000850002023-02-02 10:42AM EST2023-07-2166.5068.1068.800.00-510661.73%
AAPL230915C000850002023-02-03 1:09PM EST2023-09-1571.5868.5569.800.00-269558.45%
AAPL231020C000850002023-02-01 11:32AM EST2023-10-2061.0569.1570.250.00-2257.37%
AAPL231215C000850002023-01-31 10:21AM EST2023-12-1561.6569.8071.150.00-22055.73%
AAPL240119C000850002023-02-06 3:17PM EST2024-01-1970.6270.4071.40-2.71-3.70%536254.67%
AAPL240315C000850002023-01-23 9:32AM EST2024-03-1559.2570.7072.300.00-118153.03%
AAPL240621C000850002023-02-03 11:54AM EST2024-06-2177.4571.5573.450.00-176450.81%
AAPL240920C000850002023-01-26 12:40PM EST2024-09-2065.5072.2574.700.00--152.84%
AAPL250117C000850002023-02-03 10:45AM EST2025-01-1779.7573.5076.200.00-149851.77%
AAPL250620C000850002023-02-03 12:30PM EST2025-06-2080.4075.4578.900.00-414952.48%
AAPL251219C000850002023-02-03 1:07PM EST2025-12-1981.0076.6580.450.00-2250.51%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210P000850002023-02-06 9:32AM EST2023-02-100.010.000.010.00-1302175.00%
AAPL230217P000850002023-02-03 3:40PM EST2023-02-170.010.000.010.00-4674,498106.25%
AAPL230224P000850002023-02-03 12:04PM EST2023-02-240.010.000.030.00-3010392.19%
AAPL230303P000850002023-01-31 2:29PM EST2023-03-030.020.000.030.00-122778.13%
AAPL230310P000850002023-01-31 1:50PM EST2023-03-100.030.000.040.00--670.70%
AAPL230317P000850002023-02-06 11:54AM EST2023-03-170.030.020.04-0.01-25.00%233,04566.80%
AAPL230421P000850002023-02-06 12:40PM EST2023-04-210.060.050.09-0.01-14.29%212,50153.32%
AAPL230519P000850002023-02-06 10:33AM EST2023-05-190.190.170.22+0.01+5.56%41,27051.95%
AAPL230616P000850002023-02-06 2:45PM EST2023-06-160.260.250.27+0.01+4.00%12,97948.34%
AAPL230721P000850002023-02-03 3:01PM EST2023-07-210.300.310.330.00-24274944.34%
AAPL230818P000850002023-02-03 11:30AM EST2023-08-180.330.420.470.00-23143.53%
AAPL230915P000850002023-02-03 3:58PM EST2023-09-150.460.450.590.00-1,5812,93042.41%
AAPL231020P000850002023-02-06 11:34AM EST2023-10-200.580.560.71-0.02-3.33%21,57740.82%
AAPL231215P000850002023-02-03 2:20PM EST2023-12-150.830.801.000.00-668139.65%
AAPL240119P000850002023-02-06 3:14PM EST2024-01-191.050.931.14+0.12+12.90%8142,55238.68%
AAPL240315P000850002023-02-06 12:34PM EST2024-03-151.231.121.37+0.04+3.36%156137.43%
AAPL240621P000850002023-02-02 10:57AM EST2024-06-211.661.391.990.00-111,26236.78%
AAPL240920P000850002023-02-03 12:45PM EST2024-09-201.801.732.220.00-969734.82%
AAPL250117P000850002023-02-06 12:05PM EST2025-01-172.492.272.88+0.13+5.51%230334.14%
AAPL250620P000850002023-02-06 3:13PM EST2025-06-203.182.803.50+0.13+4.26%324332.80%
AAPL251219P000850002023-01-30 10:06AM EST2025-12-193.923.004.700.00-151732.76%