UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.11+0.71 (+0.45%)
As of 12:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:205.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230324C002050002023-03-20 11:30AM EDT2023-03-240.010.000.010.00-316,18281.25%
AAPL230331C002050002023-03-07 11:00AM EDT2023-03-310.030.000.010.00-1012252.34%
AAPL230421C002050002023-03-15 2:04PM EDT2023-04-210.020.000.030.00-11,72534.18%
AAPL230428C002050002023-03-15 9:48AM EDT2023-04-280.030.000.050.00--132.81%
AAPL230519C002050002023-03-17 3:14PM EDT2023-05-190.040.030.050.00-701,98226.56%
AAPL230721C002050002023-03-20 2:45PM EDT2023-07-210.310.280.290.00-801,12523.83%
AAPL230818C002050002023-03-20 11:48AM EDT2023-08-180.540.570.600.00-21,21224.61%
AAPL230915C002050002023-03-20 3:47PM EDT2023-09-150.940.900.920.00-32,82224.78%
AAPL231020C002050002023-03-21 10:55AM EDT2023-10-201.291.391.43-0.19-12.84%688525.21%
AAPL231117C002050002023-03-20 12:51PM EDT2023-11-171.901.862.110.00-1877426.34%
AAPL231215C002050002023-03-21 9:48AM EDT2023-12-152.362.312.51-0.05-2.07%51,26926.25%
AAPL240119C002050002023-03-21 12:08PM EDT2024-01-193.103.003.20-0.10-3.13%3710,02626.65%
AAPL240315C002050002023-03-21 11:11AM EDT2024-03-154.204.254.65+0.09+2.19%1040927.86%
AAPL240621C002050002023-03-21 11:44AM EDT2024-06-216.506.556.90-0.05-0.76%551,43328.82%
AAPL240920C002050002023-03-16 12:13PM EDT2024-09-207.708.509.000.00-9111529.55%
AAPL250117C002050002023-03-21 11:30AM EDT2025-01-1711.2011.1511.55-0.10-0.88%1165830.15%
AAPL250620C002050002023-03-13 9:34AM EDT2025-06-2011.9014.4514.900.00-15222530.98%
AAPL251219C002050002023-03-20 2:16PM EDT2025-12-1917.9017.3518.900.00-247832.00%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331P002050002023-03-15 2:28PM EDT2023-03-3152.6046.7047.300.00--067.19%
AAPL230421P002050002023-03-15 10:05AM EDT2023-04-2153.5546.9047.100.00-1043.85%
AAPL230519P002050002023-01-17 10:38AM EDT2023-05-1970.200.000.000.00-100.00%
AAPL230721P002050002023-03-06 12:34PM EDT2023-07-2149.3546.3047.350.00--025.81%
AAPL230915P002050002023-02-08 3:44PM EDT2023-09-1553.2055.9558.150.00-1054.79%
AAPL231020P002050002023-01-12 3:52PM EDT2023-10-2071.0053.2054.750.00--044.62%
AAPL231215P002050002023-03-20 11:00AM EDT2023-12-1548.8245.6048.550.00-1123.34%
AAPL240119P002050002023-02-08 11:24AM EDT2024-01-1952.0054.1055.250.00-2038.40%
AAPL240315P002050002022-12-02 11:54AM EDT2024-03-1558.9073.2577.250.00-2068.64%
AAPL240621P002050002023-03-17 10:58AM EDT2024-06-2150.2546.2548.800.00-2118.62%
AAPL240920P002050002023-03-21 10:15AM EDT2024-09-2048.7547.5549.60-6.22-11.32%2018.85%
AAPL250117P002050002023-02-06 12:44PM EDT2025-01-1752.9651.9054.200.00-218024.49%
AAPL250620P002050002023-03-20 1:46PM EDT2025-06-2050.3648.7550.250.00-3216.53%