UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.96+2.10 (+1.48%)
At close: 04:00PM EST
143.50 -0.46 (-0.32%)
After hours: 06:29PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230127C001550002023-01-26 2:56PM EST2023-01-270.010.000.000.00-834,23225.00%
AAPL230203C001550002023-01-26 3:59PM EST2023-02-030.330.300.32+0.05+17.86%3,3585,18634.47%
AAPL230210C001550002023-01-26 3:58PM EST2023-02-100.590.510.58+0.13+28.26%1,1852,42730.45%
AAPL230217C001550002023-01-26 3:59PM EST2023-02-170.860.850.87+0.16+22.86%3,97945,79028.88%
AAPL230224C001550002023-01-26 3:56PM EST2023-02-241.051.041.08+0.19+22.09%2843,16027.28%
AAPL230303C001550002023-01-26 3:56PM EST2023-03-031.331.231.34+0.24+22.02%28959326.64%
AAPL230317C001550002023-01-26 3:59PM EST2023-03-171.941.901.95+0.34+21.25%2,69426,94226.48%
AAPL230421C001550002023-01-26 3:59PM EST2023-04-213.303.253.35+0.53+19.13%1,73024,99926.40%
AAPL230519C001550002023-01-26 3:59PM EST2023-05-194.784.704.85+0.58+13.81%7466,27228.10%
AAPL230616C001550002023-01-26 3:51PM EST2023-06-165.755.805.95+0.55+10.58%21420,84228.45%
AAPL230721C001550002023-01-26 3:43PM EST2023-07-216.856.657.15+0.42+6.53%6422,63728.62%
AAPL230818C001550002023-01-26 3:57PM EST2023-08-188.158.058.30+0.55+7.24%27877729.35%
AAPL230915C001550002023-01-26 3:39PM EST2023-09-158.858.909.50+0.70+8.59%3174,08330.19%
AAPL231020C001550002023-01-26 3:58PM EST2023-10-2010.159.9510.80+0.95+10.33%672,45330.83%
AAPL231215C001550002023-01-26 12:04PM EST2023-12-1511.7211.6512.15-0.06-0.51%764530.55%
AAPL240119C001550002023-01-26 3:46PM EST2024-01-1912.7712.7513.25+0.27+2.16%1059,59230.97%
AAPL240315C001550002023-01-25 11:42AM EST2024-03-1513.2513.8015.350.00-1059532.24%
AAPL240621C001550002023-01-26 3:34PM EST2024-06-2117.2116.9518.40+0.67+4.05%272,90133.48%
AAPL250117C001550002023-01-26 1:29PM EST2025-01-1722.0021.7024.00+1.10+5.26%53,26135.14%
AAPL250620C001550002023-01-26 3:54PM EST2025-06-2025.1524.9525.45+0.55+2.24%74012633.54%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230127P001550002023-01-26 11:55AM EST2023-01-2712.4510.0511.95-0.80-6.04%14299.51%
AAPL230203P001550002023-01-26 3:57PM EST2023-02-0311.2110.3012.15-2.39-17.57%1,11527050.32%
AAPL230210P001550002023-01-26 3:57PM EST2023-02-1011.5510.3512.65-2.87-19.90%102443.60%
AAPL230217P001550002023-01-26 3:50PM EST2023-02-1712.1011.5511.95-1.69-12.26%2415,08729.35%
AAPL230224P001550002023-01-26 3:17PM EST2023-02-2412.3410.0513.80-0.52-4.04%3140.55%
AAPL230303P001550002023-01-26 10:05AM EST2023-03-0313.1011.8013.85-1.92-12.78%22136.84%
AAPL230317P001550002023-01-26 3:57PM EST2023-03-1712.5011.1012.65-1.95-13.49%69918,73624.43%
AAPL230421P001550002023-01-26 1:19PM EST2023-04-2114.4513.1014.25-1.20-7.67%335,05725.84%
AAPL230519P001550002023-01-26 9:30AM EST2023-05-1914.7513.3515.15-1.00-6.35%12,55325.60%
AAPL230616P001550002023-01-26 3:50PM EST2023-06-1615.2114.2015.75-1.96-11.42%610,82724.77%
AAPL230721P001550002023-01-26 11:47AM EST2023-07-2116.6315.4015.75-1.57-8.63%11,65222.19%
AAPL230818P001550002023-01-18 9:55AM EST2023-08-1820.9515.5016.600.00-12122.74%
AAPL230915P001550002023-01-26 1:12PM EST2023-09-1517.6016.0017.00-1.90-9.74%13,33622.25%
AAPL231020P001550002023-01-26 3:02PM EST2023-10-2017.7516.8517.50-6.43-26.59%8965321.82%
AAPL231215P001550002023-01-25 10:24AM EST2023-12-1521.3017.8518.550.00-17021.86%
AAPL240119P001550002023-01-26 3:59PM EST2024-01-1919.0018.2519.10-1.71-8.26%36,75621.77%
AAPL240315P001550002023-01-26 3:10PM EST2024-03-1520.1019.3019.85-0.80-3.83%269521.50%
AAPL240621P001550002023-01-26 12:02PM EST2024-06-2121.7520.4521.45-0.40-1.81%441,84421.73%
AAPL250117P001550002023-01-26 12:43PM EST2025-01-1724.0523.0523.75-0.65-2.63%31,04321.18%
AAPL250620P001550002023-01-26 3:23PM EST2025-06-2025.0523.4525.45-1.45-5.47%2339321.15%