UK markets close in 4 hours 18 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
158.59 +0.94 (+0.60%)
Pre-market: 07:11AM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331C001950002023-03-23 2:51PM EDT2023-03-310.010.000.000.00-11050.00%
AAPL230406C001950002023-03-27 11:43AM EDT2023-04-060.010.000.000.00-11625.00%
AAPL230414C001950002023-03-07 11:02AM EDT2023-04-140.010.000.000.00--225.00%
AAPL230421C001950002023-03-28 3:35PM EDT2023-04-210.010.000.000.00-503,56012.50%
AAPL230428C001950002023-03-27 9:30AM EDT2023-04-280.040.000.000.00-10011812.50%
AAPL230505C001950002023-03-28 10:48AM EDT2023-05-050.040.000.000.00-211012.50%
AAPL230519C001950002023-03-28 2:39PM EDT2023-05-190.050.000.000.00-132,44212.50%
AAPL230616C001950002023-03-28 3:48PM EDT2023-06-160.240.000.000.00-15244,48712.50%
AAPL230721C001950002023-03-28 3:55PM EDT2023-07-210.540.000.000.00-543,5926.25%
AAPL230818C001950002023-03-28 1:03PM EDT2023-08-181.000.000.000.00-141,5666.25%
AAPL230915C001950002023-03-28 3:39PM EDT2023-09-151.570.000.000.00-64,9956.25%
AAPL231020C001950002023-03-27 10:25AM EDT2023-10-202.860.000.000.00-141,9966.25%
AAPL231117C001950002023-03-28 3:37PM EDT2023-11-173.060.000.000.00-31566.25%
AAPL231215C001950002023-03-28 1:33PM EDT2023-12-153.550.000.000.00-1799426.25%
AAPL240119C001950002023-03-28 3:12PM EDT2024-01-194.540.000.000.00-1,09714,2606.25%
AAPL240315C001950002023-03-28 3:41PM EDT2024-03-156.100.000.000.00-219706.25%
AAPL240621C001950002023-03-28 12:45PM EDT2024-06-218.420.000.000.00-33,4553.13%
AAPL240920C001950002023-03-27 1:18PM EDT2024-09-2011.000.000.000.00-13123.13%
AAPL241220C001950002023-03-23 2:11PM EDT2024-12-2013.850.000.000.00--23.13%
AAPL250117C001950002023-03-24 1:21PM EDT2025-01-1714.500.000.000.00-153,1503.13%
AAPL250620C001950002023-03-23 1:36PM EDT2025-06-2018.420.000.000.00-307323.13%
AAPL251219C001950002023-03-27 9:48AM EDT2025-12-1922.270.000.000.00-76213.13%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230406P001950002023-03-09 11:07AM EDT2023-04-0640.600.000.000.00--00.00%
AAPL230421P001950002023-03-23 3:00PM EDT2023-04-2136.150.000.000.00-400.00%
AAPL230428P001950002023-03-28 9:30AM EDT2023-04-2836.890.000.000.00-100.00%
AAPL230519P001950002022-12-21 12:26PM EDT2023-05-1959.2056.4058.050.00-20135.55%
AAPL230616P001950002023-03-09 12:37PM EDT2023-06-1640.820.000.000.00-120.00%
AAPL230721P001950002023-03-07 10:34AM EDT2023-07-2141.500.000.000.00-100.00%
AAPL230818P001950002023-02-03 2:43PM EDT2023-08-1840.2543.1544.450.00-186047.18%
AAPL230915P001950002023-03-28 10:13AM EDT2023-09-1538.150.000.000.00-110.00%
AAPL231020P001950002023-02-03 2:43PM EDT2023-10-2040.4043.2044.600.00-142039.69%
AAPL231117P001950002023-03-28 9:53AM EDT2023-11-1736.850.000.000.00-200.00%
AAPL231215P001950002023-03-28 1:05PM EDT2023-12-1538.840.000.000.00-220.00%
AAPL240119P001950002023-03-28 3:50PM EDT2024-01-1938.110.000.000.00-31,5060.00%
AAPL240315P001950002023-03-14 1:51PM EDT2024-03-1544.220.000.000.00-620.00%
AAPL240621P001950002023-03-28 11:44AM EDT2024-06-2139.850.000.000.00-21,2000.00%
AAPL240920P001950002023-03-21 2:09PM EDT2024-09-2039.550.000.000.00-1,2366400.00%
AAPL241220P001950002023-03-24 1:15PM EDT2024-12-2040.700.000.000.00-403370.00%
AAPL250117P001950002023-03-28 11:45AM EDT2025-01-1741.800.000.000.00-581,0110.00%
AAPL250620P001950002023-03-13 2:29PM EDT2025-06-2046.750.000.000.00-2170.00%
AAPL251219P001950002023-03-24 3:57PM EDT2025-12-1943.030.000.000.00-10150.00%