UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.83-1.45 (-0.91%)
At close: 04:00PM EDT
157.84 +0.01 (+0.01%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230324C001000002023-03-21 11:11AM EDT2023-03-2457.5057.0059.450.00-60273.05%
AAPL230331C001000002023-03-06 3:23PM EDT2023-03-3154.7057.1059.600.00-10157.13%
AAPL230406C001000002023-02-23 11:17AM EDT2023-04-0649.6057.2059.800.00--0130.47%
AAPL230414C001000002023-03-16 3:57PM EDT2023-04-1456.4057.3059.200.00-9097.56%
AAPL230421C001000002023-03-22 3:22PM EDT2023-04-2161.1157.4560.00+1.41+2.36%198099.51%
AAPL230519C001000002023-03-22 12:10PM EDT2023-05-1960.9558.5060.45+4.25+7.50%14083.11%
AAPL230616C001000002023-03-21 3:59PM EDT2023-06-1661.5558.7559.45+1.05+1.74%1064.26%
AAPL230721C001000002023-03-20 2:21PM EDT2023-07-2159.5059.3060.150.00-3059.94%
AAPL230818C001000002023-02-28 11:22AM EDT2023-08-1850.6259.7060.700.00-1057.45%
AAPL230915C001000002023-03-17 3:11PM EDT2023-09-1557.8560.1061.100.00-2055.15%
AAPL231020C001000002023-03-21 12:52PM EDT2023-10-2061.7160.7061.900.00-2054.00%
AAPL231215C001000002023-03-16 2:05PM EDT2023-12-1559.7061.6562.850.00-1052.03%
AAPL240119C001000002023-03-22 3:19PM EDT2024-01-1965.0062.2063.85+2.00+3.17%15051.79%
AAPL240315C001000002023-03-17 10:57AM EDT2024-03-1561.2063.2564.350.00-422750.09%
AAPL240621C001000002023-03-22 1:03PM EDT2024-06-2167.1064.6566.10+0.45+0.68%5050.54%
AAPL240920C001000002023-03-20 12:53PM EDT2024-09-2065.2565.6567.650.00-2049.72%
AAPL250117C001000002023-03-22 3:37PM EDT2025-01-1769.8067.4569.25-0.20-0.29%135,71348.29%
AAPL250620C001000002023-03-22 12:06PM EDT2025-06-2072.8068.9571.55+3.05+4.37%2047.58%
AAPL251219C001000002023-03-22 12:06PM EDT2025-12-1975.0071.1573.75+0.95+1.28%454446.48%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230324P001000002023-03-21 10:06AM EDT2023-03-240.010.000.010.00-10162.50%
AAPL230331P001000002023-03-22 12:57PM EDT2023-03-310.010.000.010.00-10583387.50%
AAPL230406P001000002023-03-22 2:44PM EDT2023-04-060.010.010.02-0.01-50.00%235177.34%
AAPL230414P001000002023-03-22 9:41AM EDT2023-04-140.010.020.04-0.02-66.67%6067.97%
AAPL230421P001000002023-03-22 3:29PM EDT2023-04-210.030.030.05+0.01+50.00%8017,19361.72%
AAPL230428P001000002023-03-22 1:56PM EDT2023-04-280.050.030.08-0.02-28.57%514857.81%
AAPL230519P001000002023-03-22 3:11PM EDT2023-05-190.160.160.19-0.02-11.11%29311,24154.00%
AAPL230616P001000002023-03-22 3:52PM EDT2023-06-160.280.280.29-0.01-3.45%54735,46048.10%
AAPL230721P001000002023-03-22 3:05PM EDT2023-07-210.450.350.48+0.02+4.65%275044.34%
AAPL230818P001000002023-03-21 3:32PM EDT2023-08-180.640.660.780.00-42043.97%
AAPL230915P001000002023-03-22 3:39PM EDT2023-09-150.820.800.89+0.05+6.49%37041.49%
AAPL231020P001000002023-03-22 3:52PM EDT2023-10-201.061.021.19+0.04+3.92%3,489040.47%
AAPL231117P001000002023-03-22 11:02AM EDT2023-11-171.131.081.40-0.47-29.38%414039.53%
AAPL231215P001000002023-03-22 3:59PM EDT2023-12-151.581.431.73+0.13+8.97%8039.44%
AAPL240119P001000002023-03-22 3:58PM EDT2024-01-191.751.652.00+0.10+6.06%1,00021,32538.54%
AAPL240315P001000002023-03-22 3:26PM EDT2024-03-151.952.062.34-0.21-9.72%19036.98%
AAPL240621P001000002023-03-22 2:47PM EDT2024-06-212.512.663.10-0.16-5.99%8035.59%
AAPL240920P001000002023-03-20 1:35PM EDT2024-09-203.503.303.800.00-198534.66%
AAPL250117P001000002023-03-22 3:59PM EDT2025-01-174.254.254.60+0.15+3.66%57426,10833.50%
AAPL250620P001000002023-03-21 12:07PM EDT2025-06-205.034.905.700.00-143132.61%
AAPL251219P001000002023-03-22 1:38PM EDT2025-12-195.745.457.10-0.03-0.52%3032.10%