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:95.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C000950002023-01-23 12:53PM EST2023-02-0347.3050.0551.950.00-1013132.42%
AAPL230217C000950002023-01-27 3:56PM EST2023-02-1751.3849.8052.65+2.45+5.01%164,74094.34%
AAPL230317C000950002023-01-27 3:56PM EST2023-03-1751.6350.4052.35+3.59+7.47%10364166.36%
AAPL230421C000950002023-01-27 1:18PM EST2023-04-2152.0550.9553.00+3.30+6.77%19860.50%
AAPL230519C000950002023-01-27 1:02PM EST2023-05-1952.5551.6053.15+3.15+6.38%51,44956.67%
AAPL230616C000950002023-01-24 9:46AM EST2023-06-1649.0051.9053.600.00-184253.82%
AAPL230721C000950002023-01-17 10:02AM EST2023-07-2144.0052.6554.100.00-236652.32%
AAPL230818C000950002023-01-06 12:18PM EST2023-08-1838.5053.3554.250.00-12650.98%
AAPL230915C000950002023-01-27 9:54AM EST2023-09-1553.2053.7054.80+5.50+11.53%542150.05%
AAPL231020C000950002023-01-26 11:46AM EST2023-10-2051.7254.1055.800.00-12853.21%
AAPL231215C000950002023-01-23 10:07AM EST2023-12-1549.9055.0056.650.00-243651.37%
AAPL240119C000950002023-01-27 3:58PM EST2024-01-1956.3255.5556.95+1.82+3.34%193,12849.77%
AAPL240315C000950002023-01-17 3:54PM EST2024-03-1548.4356.0558.200.00-26749.95%
AAPL240621C000950002023-01-26 12:58PM EST2024-06-2156.0657.5559.650.00-866948.57%
AAPL250117C000950002023-01-26 10:33AM EST2025-01-1759.5060.3562.700.00-12,73347.05%
AAPL250620C000950002023-01-27 2:23PM EST2025-06-2064.0061.9064.95+3.65+6.05%35,28046.69%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P000950002023-01-27 3:48PM EST2023-02-030.010.000.010.00-21731100.00%
AAPL230210P000950002023-01-27 3:31PM EST2023-02-100.010.010.04-0.02-66.67%221,06782.81%
AAPL230217P000950002023-01-27 3:47PM EST2023-02-170.030.010.040.00-4123,22467.97%
AAPL230224P000950002023-01-27 2:26PM EST2023-02-240.040.040.27-0.02-33.33%229273.83%
AAPL230303P000950002023-01-27 2:27PM EST2023-03-030.050.000.10-0.01-16.67%16056.84%
AAPL230317P000950002023-01-27 3:55PM EST2023-03-170.120.110.120.00-1,8647,85553.52%
AAPL230421P000950002023-01-27 3:14PM EST2023-04-210.220.150.25-0.03-12.00%2053,46545.90%
AAPL230519P000950002023-01-27 3:37PM EST2023-05-190.410.420.46-0.04-8.89%2051,43944.19%
AAPL230616P000950002023-01-27 3:56PM EST2023-06-160.580.570.61-0.03-4.92%3411,59641.75%
AAPL230721P000950002023-01-27 3:48PM EST2023-07-210.700.580.76-0.07-9.09%1381,01739.09%
AAPL230818P000950002023-01-27 3:46PM EST2023-08-180.970.861.01-0.20-17.09%186238.64%
AAPL230915P000950002023-01-27 3:46PM EST2023-09-151.051.001.14-0.10-8.70%472,41837.26%
AAPL231020P000950002023-01-27 2:13PM EST2023-10-201.251.001.38-0.12-8.76%3528236.37%
AAPL231215P000950002023-01-27 10:37AM EST2023-12-151.801.551.72-0.15-7.69%221,63234.99%
AAPL240119P000950002023-01-27 3:21PM EST2024-01-191.841.861.98-0.21-10.24%1,0175,58734.51%
AAPL240315P000950002023-01-27 10:04AM EST2024-03-152.161.832.57-0.25-10.37%1238034.59%
AAPL240621P000950002023-01-27 3:32PM EST2024-06-212.792.403.15-0.35-11.15%481833.11%
AAPL240920P000950002023-01-25 3:51PM EST2024-09-203.922.524.050.00-1433.15%
AAPL250117P000950002023-01-27 3:28PM EST2025-01-174.003.904.10-0.50-11.11%184,28730.43%
AAPL250620P000950002023-01-26 3:00PM EST2025-06-205.254.405.400.00-38842230.51%