UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.90+0.50 (+0.29%)
As of 12:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231006C001750002023-10-04 11:52AM EDT2023-10-060.680.640.65-0.06-8.11%50,08627,92423.32%
AAPL231013C001750002023-10-04 11:52AM EDT2023-10-131.851.871.880.00-5,3137,19124.43%
AAPL231020C001750002023-10-04 11:50AM EDT2023-10-202.672.702.72-0.03-1.11%2,83446,47424.54%
AAPL231027C001750002023-10-04 11:48AM EDT2023-10-273.553.453.55+0.05+1.43%1,1146,57925.42%
AAPL231103C001750002023-10-04 11:47AM EDT2023-11-035.004.905.000.00-5692,49129.63%
AAPL231110C001750002023-10-04 11:36AM EDT2023-11-105.325.355.50-0.01-0.19%18034629.02%
AAPL231117C001750002023-10-04 11:47AM EDT2023-11-175.955.855.95+0.20+3.48%3,67030,35128.53%
AAPL231215C001750002023-10-04 11:36AM EDT2023-12-157.507.657.75-0.02-0.27%68022,18728.24%
AAPL240119C001750002023-10-04 11:48AM EDT2024-01-199.709.509.60+0.15+1.57%1,26861,86028.15%
AAPL240216C001750002023-10-04 10:27AM EDT2024-02-1611.5011.4511.55+0.40+3.60%104,81529.71%
AAPL240315C001750002023-10-04 10:18AM EDT2024-03-1512.7512.8012.95+0.09+0.71%155,02230.08%
AAPL240419C001750002023-10-04 10:45AM EDT2024-04-1914.7214.4014.50+0.47+3.30%61,71930.36%
AAPL240621C001750002023-10-04 11:20AM EDT2024-06-2117.4517.3017.50+0.45+2.65%109,82931.60%
AAPL240920C001750002023-10-04 11:36AM EDT2024-09-2020.7020.8521.00+0.25+1.22%3545,21332.41%
AAPL241220C001750002023-10-04 10:07AM EDT2024-12-2024.0124.3024.50-0.11-0.46%41,49533.54%
AAPL250117C001750002023-10-04 11:35AM EDT2025-01-1725.2025.3025.50+0.05+0.20%395,38833.82%
AAPL250620C001750002023-10-04 9:38AM EDT2025-06-2030.0029.8030.05+0.25+0.84%368134.49%
AAPL251219C001750002023-10-04 11:05AM EDT2025-12-1934.2034.4034.700.00-332,14934.99%
AAPL260116C001750002023-10-04 10:20AM EDT2026-01-1635.3634.7535.70+0.56+1.61%1734435.39%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231006P001750002023-10-04 11:51AM EDT2023-10-062.642.652.68-0.54-16.98%3,20910,82922.00%
AAPL231013P001750002023-10-04 11:51AM EDT2023-10-133.713.703.75-0.42-10.17%1,3317,84422.33%
AAPL231020P001750002023-10-04 11:49AM EDT2023-10-204.354.304.40-0.47-9.75%1,86674,23121.66%
AAPL231027P001750002023-10-04 11:47AM EDT2023-10-274.954.955.05-0.45-8.33%2025,44121.99%
AAPL231103P001750002023-10-04 11:41AM EDT2023-11-036.506.206.30-0.30-4.41%971,79125.64%
AAPL231110P001750002023-10-04 11:22AM EDT2023-11-106.656.606.70-0.50-6.99%3333924.96%
AAPL231117P001750002023-10-04 11:30AM EDT2023-11-177.087.007.05-0.49-6.47%37835,40324.40%
AAPL231215P001750002023-10-04 11:49AM EDT2023-12-158.158.108.20-0.45-5.23%63634,52622.90%
AAPL240119P001750002023-10-04 11:49AM EDT2024-01-199.219.209.30-0.44-4.56%47665,44921.76%
AAPL240216P001750002023-10-04 11:30AM EDT2024-02-1610.6010.4010.50-0.45-4.07%365,07422.25%
AAPL240315P001750002023-10-04 9:51AM EDT2024-03-1511.5211.1511.30-0.33-2.78%19,17021.99%
AAPL240419P001750002023-10-03 3:39PM EDT2024-04-1912.7712.0512.150.00-3079621.63%
AAPL240621P001750002023-10-04 10:28AM EDT2024-06-2114.0013.6013.70-0.27-1.89%1322,93921.51%
AAPL240920P001750002023-10-04 9:48AM EDT2024-09-2015.5015.3015.450.00-423,43221.12%
AAPL241220P001750002023-10-03 2:42PM EDT2024-12-2017.7017.0017.200.00-31,50021.14%
AAPL250117P001750002023-10-04 10:42AM EDT2025-01-1717.4517.4517.70-0.55-3.06%110,82321.14%
AAPL250620P001750002023-10-03 12:45PM EDT2025-06-2019.7019.4519.750.00-18281720.64%
AAPL251219P001750002023-10-04 10:53AM EDT2025-12-1921.6021.3021.70-0.15-0.69%24,22620.08%
AAPL260116P001750002023-10-04 11:37AM EDT2026-01-1621.0021.2022.25-0.50-2.33%212620.27%