UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.74+1.38 (+0.85%)
As of 12:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331C002200002023-03-24 9:30AM EDT2023-03-310.020.000.010.00-151181.25%
AAPL230406C002200002023-03-07 4:17PM EDT2023-04-060.010.000.010.00--168.75%
AAPL230414C002200002023-03-21 2:38PM EDT2023-04-140.010.000.010.00-1250.00%
AAPL230421C002200002023-03-13 10:19AM EDT2023-04-210.010.000.010.00-41,36341.41%
AAPL230519C002200002023-03-22 2:06PM EDT2023-05-190.020.010.030.00-542130.47%
AAPL230616C002200002023-03-31 11:55AM EDT2023-06-160.040.010.040.00-207,27725.20%
AAPL230721C002200002023-03-30 10:39AM EDT2023-07-210.070.060.080.00-26,20022.75%
AAPL230818C002200002023-03-31 10:59AM EDT2023-08-180.170.170.180.00-135022.75%
AAPL230915C002200002023-03-30 11:31AM EDT2023-09-150.290.320.330.00-13,27022.90%
AAPL231020C002200002023-03-31 9:49AM EDT2023-10-200.590.590.61+0.01+1.72%548123.30%
AAPL231117C002200002023-03-31 11:05AM EDT2023-11-170.960.951.01+0.05+5.49%24124.27%
AAPL231215C002200002023-03-31 9:45AM EDT2023-12-151.251.251.34+0.05+4.17%61,27224.46%
AAPL240119C002200002023-03-31 11:54AM EDT2024-01-191.761.711.81+0.08+4.76%10519,50824.76%
AAPL240315C002200002023-03-31 9:33AM EDT2024-03-152.672.662.84+0.07+2.69%5088325.73%
AAPL240621C002200002023-03-30 3:59PM EDT2024-06-214.454.504.800.00-131,66526.94%
AAPL240920C002200002023-03-31 12:06PM EDT2024-09-206.506.306.55+0.90+16.07%113727.54%
AAPL241220C002200002023-03-31 10:05AM EDT2024-12-208.258.358.65+0.73+9.71%71028.51%
AAPL250117C002200002023-03-31 10:43AM EDT2025-01-178.808.859.20+0.05+0.57%424,77928.64%
AAPL250620C002200002023-03-31 12:07PM EDT2025-06-2012.2011.9512.20+0.62+5.35%170829.29%
AAPL251219C002200002023-03-31 10:42AM EDT2025-12-1915.5115.5516.20+0.16+1.04%599630.49%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230421P002200002022-10-03 12:45PM EDT2023-04-2178.6771.4071.950.00-100199.91%
AAPL230519P002200002022-11-07 10:36AM EDT2023-05-1983.5077.7078.300.00-20159.82%
AAPL230616P002200002022-12-15 11:52AM EDT2023-06-1680.9585.0585.500.00-10152.29%
AAPL230721P002200002022-11-16 10:59AM EDT2023-07-2171.6284.6585.600.00-10126.12%
AAPL230818P002200002023-03-23 1:51PM EDT2023-08-1860.1356.2057.850.00--134.69%
AAPL230915P002200002023-01-30 12:45PM EDT2023-09-1576.1674.2075.100.00-66079.19%
AAPL231215P002200002023-02-09 10:57AM EDT2023-12-1566.6770.8572.050.00-15057.74%
AAPL240119P002200002023-03-20 11:36AM EDT2024-01-1963.2355.1558.150.00-1025.10%
AAPL240315P002200002022-12-02 11:55AM EDT2024-03-1573.6588.2592.250.00-4079.58%
AAPL240621P002200002023-03-22 1:44PM EDT2024-06-2159.8055.8557.950.00-2319.79%
AAPL240920P002200002023-01-23 12:48PM EDT2024-09-2077.4970.3572.250.00--041.15%
AAPL241220P002200002023-03-21 3:23PM EDT2024-12-2061.2555.5058.300.00--017.56%
AAPL250117P002200002023-02-28 10:39AM EDT2025-01-1773.3157.2559.200.00-3319.05%
AAPL251219P002200002023-03-28 11:59AM EDT2025-12-1963.6057.8060.200.00-4617.01%