UK markets open in 3 hours 26 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.36+1.59 (+0.99%)
At close: 04:00PM EDT
162.44 +0.08 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331C001150002023-03-30 10:12AM EDT2023-03-3146.6039.9540.30+6.95+17.53%-10.00%
AAPL230406C001150002023-03-29 1:18PM EDT2023-04-0645.5247.3547.650.00-11117.97%
AAPL230414C001150002023-03-30 1:20PM EDT2023-04-1447.2347.4547.70+1.83+4.03%12886.04%
AAPL230421C001150002023-03-30 9:34AM EDT2023-04-2147.1947.5547.80+5.11+12.14%161075.73%
AAPL230428C001150002023-03-17 1:14PM EDT2023-04-2841.7047.7047.950.00-1270.80%
AAPL230519C001150002023-03-30 1:02PM EDT2023-05-1947.5847.9548.30+3.21+7.23%201,35759.67%
AAPL230616C001150002023-03-30 12:10PM EDT2023-06-1648.5448.5549.00+2.27+4.91%61,41655.20%
AAPL230721C001150002023-03-29 3:08PM EDT2023-07-2147.7549.2549.800.00-230351.48%
AAPL230818C001150002023-03-20 2:50PM EDT2023-08-1846.1549.8050.300.00-653350.55%
AAPL230915C001150002023-03-30 9:30AM EDT2023-09-1550.0050.4051.20+1.45+2.99%11,05050.44%
AAPL231020C001150002023-03-29 9:49AM EDT2023-10-2049.4551.5052.150.00-307149.68%
AAPL231117C001150002023-03-17 2:29PM EDT2023-11-1745.9551.7052.850.00-1149.06%
AAPL231215C001150002023-03-29 3:45PM EDT2023-12-1551.6152.4553.250.00-122647.63%
AAPL240119C001150002023-03-30 3:43PM EDT2024-01-1953.4753.3554.20+2.42+4.74%1002,17347.52%
AAPL240315C001150002023-03-16 2:55PM EDT2024-03-1549.3554.5555.500.00-3372046.93%
AAPL240621C001150002023-03-30 10:10AM EDT2024-06-2156.4256.5057.40+0.47+0.84%51,19745.67%
AAPL240920C001150002023-02-28 11:46AM EDT2024-09-2046.8057.9059.150.00-2845.03%
AAPL250117C001150002023-03-28 10:27AM EDT2025-01-1756.0560.0061.250.00-11,19444.34%
AAPL250620C001150002023-03-30 3:35PM EDT2025-06-2063.3862.2063.95+2.91+4.81%258643.97%
AAPL251219C001150002023-03-30 11:24AM EDT2025-12-1965.8465.0566.35+4.84+7.93%219742.96%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331P001150002023-03-30 11:08AM EDT2023-03-310.010.000.010.00-93,402212.50%
AAPL230406P001150002023-03-28 1:15PM EDT2023-04-060.010.000.020.00-264,79887.50%
AAPL230414P001150002023-03-29 10:53AM EDT2023-04-140.010.000.020.00-429359.38%
AAPL230421P001150002023-03-30 2:25PM EDT2023-04-210.030.020.030.00-1507,99453.91%
AAPL230428P001150002023-03-30 1:21PM EDT2023-04-280.060.030.07+0.01+20.00%218850.59%
AAPL230505P001150002023-03-30 10:16AM EDT2023-05-050.120.110.14-0.02-14.29%214251.17%
AAPL230519P001150002023-03-30 3:52PM EDT2023-05-190.210.210.22-0.02-8.70%267,58947.31%
AAPL230616P001150002023-03-30 3:53PM EDT2023-06-160.440.420.43-0.02-4.35%2,06134,55342.58%
AAPL230721P001150002023-03-30 3:31PM EDT2023-07-210.690.670.70-0.07-9.21%3343,65238.97%
AAPL230818P001150002023-03-30 3:32PM EDT2023-08-181.071.051.07-0.08-6.96%1552,20438.36%
AAPL230915P001150002023-03-30 3:28PM EDT2023-09-151.371.321.36-0.05-3.52%636,79737.15%
AAPL231020P001150002023-03-30 3:22PM EDT2023-10-201.741.691.74-0.07-3.87%143,35036.06%
AAPL231117P001150002023-03-30 3:23PM EDT2023-11-172.132.032.16-0.13-5.75%12235.92%
AAPL231215P001150002023-03-30 3:34PM EDT2023-12-152.392.292.46-0.12-4.78%223,51335.25%
AAPL240119P001150002023-03-30 11:19AM EDT2024-01-192.732.652.77-0.17-5.86%27417,35034.32%
AAPL240315P001150002023-03-30 10:21AM EDT2024-03-153.253.203.45-0.30-8.45%190933.77%
AAPL240621P001150002023-03-30 10:40AM EDT2024-06-214.154.104.35-0.20-4.60%15,05132.36%
AAPL240920P001150002023-03-29 10:27AM EDT2024-09-205.304.905.150.00-15011831.40%
AAPL241220P001150002023-03-24 10:06AM EDT2024-12-206.325.756.050.00-261930.93%
AAPL250117P001150002023-03-29 2:35PM EDT2025-01-176.345.956.300.00-4175,75730.76%
AAPL250620P001150002023-03-30 10:45AM EDT2025-06-207.096.657.45-0.31-4.19%81,39029.70%
AAPL251219P001150002023-03-28 3:08PM EDT2025-12-199.288.308.750.00-511728.82%