UK markets close in 8 hours 20 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.65-0.63 (-0.40%)
At close: 04:00PM EDT
157.70 +0.05 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331C001600002023-03-28 3:59PM EDT2023-03-310.570.000.000.00-56,34803.13%
AAPL230406C001600002023-03-28 3:59PM EDT2023-04-061.430.000.000.00-11,89203.13%
AAPL230414C001600002023-03-28 3:59PM EDT2023-04-142.450.000.000.00-4,15701.56%
AAPL230421C001600002023-03-28 3:59PM EDT2023-04-213.100.000.000.00-11,14601.56%
AAPL230428C001600002023-03-28 3:59PM EDT2023-04-283.910.000.000.00-1,05001.56%
AAPL230505C001600002023-03-28 3:59PM EDT2023-05-055.250.000.000.00-15501.56%
AAPL230519C001600002023-03-28 3:58PM EDT2023-05-196.100.000.000.00-1,34200.78%
AAPL230616C001600002023-03-28 3:59PM EDT2023-06-167.950.000.000.00-2,05200.78%
AAPL230721C001600002023-03-28 3:54PM EDT2023-07-219.690.000.000.00-39700.78%
AAPL230818C001600002023-03-28 3:41PM EDT2023-08-1811.300.000.000.00-44600.78%
AAPL230915C001600002023-03-28 3:45PM EDT2023-09-1512.450.000.000.00-15500.78%
AAPL231020C001600002023-03-28 3:01PM EDT2023-10-2013.800.000.000.00-2600.39%
AAPL231117C001600002023-03-28 2:21PM EDT2023-11-1714.750.000.000.00-13800.39%
AAPL231215C001600002023-03-28 3:50PM EDT2023-12-1516.450.000.000.00-53900.39%
AAPL240119C001600002023-03-28 3:28PM EDT2024-01-1917.350.000.000.00-9800.39%
AAPL240315C001600002023-03-28 3:30PM EDT2024-03-1519.300.000.000.00-1,10500.39%
AAPL240621C001600002023-03-28 3:41PM EDT2024-06-2122.510.000.000.00-2200.39%
AAPL240920C001600002023-03-28 3:24PM EDT2024-09-2024.700.000.000.00-13900.39%
AAPL241220C001600002023-03-24 1:55PM EDT2024-12-2028.500.000.000.00-400.39%
AAPL250117C001600002023-03-28 2:47PM EDT2025-01-1727.750.000.000.00-1900.39%
AAPL250620C001600002023-03-28 3:44PM EDT2025-06-2031.360.000.000.00-1600.20%
AAPL251219C001600002023-03-28 3:22PM EDT2025-12-1935.310.000.000.00-1600.20%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331P001600002023-03-28 3:59PM EDT2023-03-312.770.000.000.00-4,98900.00%
AAPL230406P001600002023-03-28 3:57PM EDT2023-04-063.550.000.000.00-1,35300.00%
AAPL230414P001600002023-03-28 3:57PM EDT2023-04-144.390.000.000.00-35600.00%
AAPL230421P001600002023-03-28 3:58PM EDT2023-04-215.000.000.000.00-3,43000.00%
AAPL230428P001600002023-03-28 3:56PM EDT2023-04-285.670.000.000.00-20800.00%
AAPL230505P001600002023-03-28 3:50PM EDT2023-05-056.800.000.000.00-10400.00%
AAPL230519P001600002023-03-28 3:59PM EDT2023-05-197.550.000.000.00-70600.00%
AAPL230616P001600002023-03-28 3:50PM EDT2023-06-169.000.000.000.00-48800.00%
AAPL230721P001600002023-03-28 3:04PM EDT2023-07-2110.470.000.000.00-46500.00%
AAPL230818P001600002023-03-28 1:50PM EDT2023-08-1812.160.000.000.00-3300.00%
AAPL230915P001600002023-03-28 3:40PM EDT2023-09-1512.250.000.000.00-4500.00%
AAPL231020P001600002023-03-28 1:09PM EDT2023-10-2013.550.000.000.00-3000.00%
AAPL231117P001600002023-03-28 1:41PM EDT2023-11-1714.650.000.000.00-200.00%
AAPL231215P001600002023-03-28 1:28PM EDT2023-12-1514.970.000.000.00-400.00%
AAPL240119P001600002023-03-28 2:45PM EDT2024-01-1915.600.000.000.00-3400.00%
AAPL240315P001600002023-03-28 12:02PM EDT2024-03-1516.570.000.000.00-400.00%
AAPL240621P001600002023-03-24 3:55PM EDT2024-06-2117.400.000.000.00-10600.00%
AAPL240920P001600002023-03-24 12:39PM EDT2024-09-2019.300.000.000.00-100.00%
AAPL241220P001600002023-03-24 9:57AM EDT2024-12-2020.650.000.000.00-8200.00%
AAPL250117P001600002023-03-28 3:42PM EDT2025-01-1720.900.000.000.00-3400.00%
AAPL250620P001600002023-03-27 12:14PM EDT2025-06-2022.500.000.000.00-100.00%
AAPL251219P001600002023-03-28 10:46AM EDT2025-12-1925.550.000.000.00-100.00%