UK markets open in 7 hours 16 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
157.61 -0.04 (-0.03%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331C001750002023-03-28 3:10PM EDT2023-03-310.010.000.010.00-144,70638.28%
AAPL230406C001750002023-03-28 3:40PM EDT2023-04-060.020.010.020.00-751,21126.37%
AAPL230414C001750002023-03-28 3:51PM EDT2023-04-140.050.040.06-0.03-37.50%7451,80222.75%
AAPL230421C001750002023-03-28 3:56PM EDT2023-04-210.110.100.11-0.07-38.89%2,25553,13321.29%
AAPL230428C001750002023-03-28 3:56PM EDT2023-04-280.230.220.24-0.11-32.35%9283,40321.83%
AAPL230505C001750002023-03-28 3:53PM EDT2023-05-050.690.660.72-0.17-19.77%20128925.73%
AAPL230519C001750002023-03-28 3:58PM EDT2023-05-191.111.091.13-0.22-16.54%1,60023,82425.26%
AAPL230616C001750002023-03-28 3:52PM EDT2023-06-162.252.222.27-0.21-8.54%1,39538,35226.20%
AAPL230721C001750002023-03-28 3:53PM EDT2023-07-213.503.503.60-0.43-10.94%37719,54726.68%
AAPL230818C001750002023-03-28 3:53PM EDT2023-08-184.954.855.00-0.34-6.43%1157,30128.09%
AAPL230915C001750002023-03-28 3:56PM EDT2023-09-155.905.956.05-0.65-9.92%1,19920,74928.41%
AAPL231020C001750002023-03-28 3:27PM EDT2023-10-207.107.257.40-0.60-7.79%1227,39328.99%
AAPL231117C001750002023-03-28 3:39PM EDT2023-11-178.368.458.65-0.69-7.62%10424929.83%
AAPL231215C001750002023-03-28 3:50PM EDT2023-12-159.509.459.60-0.50-5.00%615,47730.06%
AAPL240119C001750002023-03-28 3:54PM EDT2024-01-1910.6410.6010.80-0.67-5.92%19427,82330.43%
AAPL240315C001750002023-03-28 12:31PM EDT2024-03-1512.1512.5012.75-1.00-7.60%20597031.13%
AAPL240621C001750002023-03-28 3:48PM EDT2024-06-2115.4715.4015.90-0.63-3.91%308,49432.11%
AAPL240920C001750002023-03-28 12:20PM EDT2024-09-2017.5717.9018.20-0.73-3.99%424932.30%
AAPL241220C001750002023-03-28 1:10PM EDT2024-12-2019.9620.2520.80-2.09-9.48%2833.03%
AAPL250117C001750002023-03-28 12:04PM EDT2025-01-1720.7020.9521.60-1.83-8.12%53,08233.27%
AAPL250620C001750002023-03-27 2:59PM EDT2025-06-2025.4324.2525.050.00-4131033.63%
AAPL251219C001750002023-03-27 10:27AM EDT2025-12-1929.8328.0529.000.00-1028134.22%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331P001750002023-03-28 12:16PM EDT2023-03-3118.3017.1017.55+3.05+20.00%4259.47%
AAPL230406P001750002023-03-28 10:04AM EDT2023-04-0618.1217.0517.60+1.97+12.20%3139.36%
AAPL230421P001750002023-03-28 3:55PM EDT2023-04-2117.5016.9517.55+1.17+7.16%4513223.83%
AAPL230428P001750002023-03-28 3:02PM EDT2023-04-2818.1117.2017.80+1.80+11.04%20425.15%
AAPL230519P001750002023-03-27 3:16PM EDT2023-05-1916.7117.1518.100.00-419422.35%
AAPL230616P001750002023-03-28 11:33AM EDT2023-06-1619.0518.1518.45+1.15+6.42%92,90720.28%
AAPL230721P001750002023-03-27 11:40AM EDT2023-07-2117.7518.9019.350.00-219120.86%
AAPL230818P001750002023-03-28 3:57PM EDT2023-08-1819.9019.8020.10+0.70+3.65%116321.28%
AAPL230915P001750002023-03-28 12:30PM EDT2023-09-1521.2520.3520.75+0.95+4.68%31,85321.37%
AAPL231020P001750002023-03-28 12:55PM EDT2023-10-2022.1021.1521.35+1.35+6.51%2521821.00%
AAPL231117P001750002023-03-28 1:33PM EDT2023-11-1722.8321.8522.40+1.28+5.94%4432522.12%
AAPL231215P001750002023-03-23 11:04AM EDT2023-12-1520.4022.3022.700.00-1681421.55%
AAPL240119P001750002023-03-28 2:55PM EDT2024-01-1923.7522.8023.30+1.10+4.86%87,57321.42%
AAPL240315P001750002023-03-24 10:08AM EDT2024-03-1523.9523.9524.500.00-777921.76%
AAPL240621P001750002023-03-23 11:12AM EDT2024-06-2123.6025.4525.900.00-133,56121.39%
AAPL240920P001750002023-03-23 12:47PM EDT2024-09-2025.6026.4027.050.00-316021.09%
AAPL241220P001750002023-03-27 10:19AM EDT2024-12-2026.9527.7028.350.00-273721.14%
AAPL250117P001750002023-03-28 12:31PM EDT2025-01-1729.0028.0528.60+1.50+5.45%62,97920.99%
AAPL250620P001750002023-03-24 10:40AM EDT2025-06-2030.2529.5530.550.00-2714621.03%
AAPL251219P001750002023-03-23 10:55AM EDT2025-12-1930.4031.2032.500.00-244020.92%