UK markets open in 7 hours 37 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.93-1.56 (-0.89%)
At close: 04:00PM EDT
174.15 +0.22 (+0.13%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230922C001450002023-09-21 3:51PM EDT2023-09-2228.9828.1029.55-4.27-12.84%2368167.48%
AAPL230929C001450002023-09-21 3:51PM EDT2023-09-2929.1728.8529.25-4.61-13.65%2126857.72%
AAPL231006C001450002023-09-21 10:38AM EDT2023-10-0631.2829.1029.50-1.62-4.92%16652.93%
AAPL231013C001450002023-09-19 2:20PM EDT2023-10-1330.2029.3529.70-4.75-13.59%114352.00%
AAPL231020C001450002023-09-21 12:14PM EDT2023-10-2031.0029.6530.10-1.50-4.62%21,96150.78%
AAPL231027C001450002023-09-20 2:34PM EDT2023-10-2733.5029.8530.250.00-21447.31%
AAPL231117C001450002023-09-21 11:32AM EDT2023-11-1731.8230.6030.95-1.96-5.80%222443.05%
AAPL231215C001450002023-09-20 3:41PM EDT2023-12-1533.7531.6031.950.00-22,78240.67%
AAPL240119C001450002023-09-20 3:10PM EDT2024-01-1935.7532.8533.250.00-512,55439.47%
AAPL240216C001450002023-09-18 10:23AM EDT2024-02-1637.1833.9034.450.00-214239.55%
AAPL240315C001450002023-09-19 11:34AM EDT2024-03-1538.5535.0535.400.00-11,09939.04%
AAPL240419C001450002023-09-20 9:56AM EDT2024-04-1940.3136.3036.650.00-240638.89%
AAPL240621C001450002023-09-20 11:01AM EDT2024-06-2140.5038.0539.45-1.04-2.50%13,85740.19%
AAPL240920C001450002023-09-20 3:30PM EDT2024-09-2043.8541.4541.900.00-121,06939.27%
AAPL241220C001450002023-09-20 10:21AM EDT2024-12-2047.2344.4044.650.00-16839.50%
AAPL250117C001450002023-09-21 11:47AM EDT2025-01-1746.7045.2545.50-2.00-4.11%24,21539.64%
AAPL250620C001450002023-09-21 11:47AM EDT2025-06-2050.3848.9549.45-1.52-2.93%296539.73%
AAPL251219C001450002023-09-19 3:44PM EDT2025-12-1957.4352.4053.800.00-770240.07%
AAPL260116C001450002023-09-21 10:31AM EDT2026-01-1655.1651.3054.60-0.74-1.32%81140.31%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230922P001450002023-09-20 9:31AM EDT2023-09-220.010.000.010.00-22,24984.38%
AAPL230929P001450002023-09-21 3:59PM EDT2023-09-290.030.030.040.00-10421,92449.61%
AAPL231006P001450002023-09-21 1:32PM EDT2023-10-060.080.090.10+0.01+14.29%10075342.09%
AAPL231013P001450002023-09-21 3:59PM EDT2023-10-130.160.160.17+0.03+23.08%2860738.18%
AAPL231020P001450002023-09-21 3:58PM EDT2023-10-200.240.230.24+0.06+33.33%1,39112,83835.55%
AAPL231027P001450002023-09-21 3:58PM EDT2023-10-270.340.330.35+0.06+21.43%5328734.42%
AAPL231117P001450002023-09-21 3:59PM EDT2023-11-170.800.800.83+0.13+19.40%705,30033.37%
AAPL231215P001450002023-09-21 3:59PM EDT2023-12-151.201.191.22+0.20+20.00%33911,36730.36%
AAPL240119P001450002023-09-21 3:13PM EDT2024-01-191.671.671.71+0.25+17.61%34629,66428.28%
AAPL240216P001450002023-09-21 11:34AM EDT2024-02-162.192.322.36+0.31+16.49%211,16728.31%
AAPL240315P001450002023-09-21 1:42PM EDT2024-03-152.492.742.79+0.07+2.89%339,69627.55%
AAPL240419P001450002023-09-20 10:06AM EDT2024-04-192.633.253.350.00-1002,26226.95%
AAPL240621P001450002023-09-21 3:53PM EDT2024-06-214.404.354.45+0.69+18.60%6638,29826.52%
AAPL240920P001450002023-09-21 3:10PM EDT2024-09-205.555.605.75+0.70+14.43%42,54925.72%
AAPL241220P001450002023-09-20 1:52PM EDT2024-12-206.257.007.150.00-21,10225.52%
AAPL250117P001450002023-09-21 3:15PM EDT2025-01-177.257.357.45+0.57+8.53%28,26125.28%
AAPL250620P001450002023-09-21 3:48PM EDT2025-06-209.008.909.20+0.70+8.43%62,80324.54%
AAPL251219P001450002023-09-21 10:46AM EDT2025-12-1910.3010.1510.90+0.65+6.74%121,14623.75%
AAPL260116P001450002023-09-20 2:59PM EDT2026-01-1610.289.3011.350.00-105923.89%