UK markets close in 1 hour 34 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.44+0.51 (+0.29%)
As of 09:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:205.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230922C002050002023-09-21 1:43PM EDT2023-09-220.010.000.010.00-81,968106.25%
AAPL230929C002050002023-09-22 9:30AM EDT2023-09-290.010.000.010.00-24,31939.84%
AAPL231006C002050002023-09-21 12:47PM EDT2023-10-060.020.010.020.00-622,54831.25%
AAPL231013C002050002023-09-21 1:43PM EDT2023-10-130.030.020.030.00-3473326.95%
AAPL231020C002050002023-09-22 9:41AM EDT2023-10-200.050.040.05-0.01-16.67%344,45325.00%
AAPL231027C002050002023-09-22 9:30AM EDT2023-10-270.080.070.080.00-21,69523.93%
AAPL231117C002050002023-09-22 9:30AM EDT2023-11-170.320.300.32-0.01-3.03%133,65223.90%
AAPL231215C002050002023-09-22 9:35AM EDT2023-12-150.580.580.60-0.03-4.92%7947,23522.34%
AAPL240119C002050002023-09-22 9:40AM EDT2024-01-191.111.101.13-0.03-2.63%21951,67321.99%
AAPL240216C002050002023-09-22 9:34AM EDT2024-02-161.961.922.00-0.04-2.00%32,50723.42%
AAPL240315C002050002023-09-21 3:59PM EDT2024-03-152.642.642.700.00-624,31923.75%
AAPL240419C002050002023-09-21 3:58PM EDT2024-04-193.703.603.750.00-741,70324.49%
AAPL240621C002050002023-09-21 3:01PM EDT2024-06-215.905.755.900.00-286,60826.00%
AAPL240920C002050002023-09-21 3:12PM EDT2024-09-208.848.758.950.00-2985,11527.55%
AAPL241220C002050002023-09-21 1:28PM EDT2024-12-2012.3611.8512.050.00-251,33628.95%
AAPL250117C002050002023-09-21 3:57PM EDT2025-01-1712.8912.8013.050.00-94,69029.41%
AAPL250620C002050002023-09-21 1:29PM EDT2025-06-2018.0517.3017.750.00-396330.88%
AAPL251219C002050002023-09-21 3:47PM EDT2025-12-1922.1921.9022.500.00-901,48131.84%
AAPL260116C002050002023-09-21 11:22AM EDT2026-01-1623.0021.9024.300.00-247833.01%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230922P002050002023-09-21 3:42PM EDT2023-09-2230.5530.7531.550.00-25205.08%
AAPL230929P002050002023-09-20 3:37PM EDT2023-09-2928.7029.4031.450.00-863080.03%
AAPL231006P002050002023-09-08 2:50PM EDT2023-10-0626.6529.9532.250.00-150051.95%
AAPL231013P002050002023-09-06 10:22AM EDT2023-10-1320.0029.6032.200.00-1057.13%
AAPL231020P002050002023-09-21 3:11PM EDT2023-10-2030.9029.7031.350.00-5658540.82%
AAPL231027P002050002023-09-21 1:47PM EDT2023-10-2729.5128.7031.400.00-181837.21%
AAPL231117P002050002023-09-20 2:59PM EDT2023-11-1727.7529.4531.750.00-36632.37%
AAPL231215P002050002023-09-20 3:02PM EDT2023-12-1529.6029.4031.850.00-571627.12%
AAPL240119P002050002023-09-21 11:05AM EDT2024-01-1929.5729.4531.700.00-7819922.07%
AAPL240216P002050002023-09-12 3:26PM EDT2024-02-1629.3529.0531.700.00-11519.89%
AAPL240315P002050002023-09-19 2:56PM EDT2024-03-1526.1130.2031.700.00-1014318.24%
AAPL240419P002050002023-09-13 3:33PM EDT2024-04-1930.2330.3532.050.00-11217.96%
AAPL240621P002050002023-09-21 3:37PM EDT2024-06-2131.1231.0532.700.00-12,38217.63%
AAPL240920P002050002023-09-18 2:48PM EDT2024-09-2028.4931.1033.550.00-45,10417.14%
AAPL241220P002050002023-09-13 3:56PM EDT2024-12-2033.0033.1533.950.00-121,36116.07%
AAPL250117P002050002023-09-19 10:17AM EDT2025-01-1731.3333.3534.550.00-12,82016.61%
AAPL250620P002050002023-09-07 12:28PM EDT2025-06-2033.5534.4535.550.00-35015.87%
AAPL251219P002050002023-09-21 10:25AM EDT2025-12-1935.6335.5037.000.00-264915.69%