Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.90+2.54 (+1.56%)
At close: 04:00PM EDT
164.90 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230406C001750002023-03-31 3:59PM EDT2023-04-060.020.010.030.00-4,3521,39421.88%
AAPL230414C001750002023-03-31 3:59PM EDT2023-04-140.110.100.11+0.03+37.50%1,4672,35817.87%
AAPL230421C001750002023-03-31 3:59PM EDT2023-04-210.300.280.30+0.10+50.00%12,18552,48118.26%
AAPL230428C001750002023-03-31 3:59PM EDT2023-04-280.780.770.81+0.27+52.94%5,2815,78921.19%
AAPL230505C001750002023-03-31 3:57PM EDT2023-05-051.581.401.67+0.44+38.60%1,7633,00224.99%
AAPL230519C001750002023-03-31 3:59PM EDT2023-05-192.202.152.32+0.41+22.91%2,51127,57124.50%
AAPL230616C001750002023-03-31 3:57PM EDT2023-06-163.903.554.00+0.65+20.00%1,73540,12925.92%
AAPL230721C001750002023-03-31 3:59PM EDT2023-07-215.595.405.65+0.79+16.46%82420,27226.36%
AAPL230818C001750002023-03-31 3:59PM EDT2023-08-187.306.807.55+1.00+15.87%2137,64128.44%
AAPL230915C001750002023-03-31 3:54PM EDT2023-09-158.408.008.95+0.85+11.26%35621,07229.18%
AAPL231020C001750002023-03-31 3:54PM EDT2023-10-209.859.5510.80+0.88+9.81%2727,59330.37%
AAPL231117C001750002023-03-31 3:59PM EDT2023-11-1711.3011.1011.70+1.05+10.24%4636430.21%
AAPL231215C001750002023-03-31 3:48PM EDT2023-12-1512.0611.5512.65+0.81+7.20%89915,55130.25%
AAPL240119C001750002023-03-31 3:59PM EDT2024-01-1913.7513.5014.00+1.06+8.35%54834,59130.69%
AAPL240315C001750002023-03-31 3:55PM EDT2024-03-1515.8414.9016.05+1.19+8.12%3799931.31%
AAPL240621C001750002023-03-31 3:43PM EDT2024-06-2118.8618.1019.35+0.96+5.36%2088,49832.21%
AAPL240920C001750002023-03-31 3:32PM EDT2024-09-2021.6021.3022.05+2.17+11.17%224632.74%
AAPL241220C001750002023-03-31 3:36PM EDT2024-12-2024.2322.3524.60+1.23+5.35%381133.24%
AAPL250117C001750002023-03-31 3:31PM EDT2025-01-1725.0424.5025.35+1.59+6.78%383,39133.37%
AAPL250620C001750002023-03-31 3:14PM EDT2025-06-2028.6728.1030.55+1.77+6.58%132235.38%
AAPL251219C001750002023-03-31 11:44AM EDT2025-12-1931.4731.8032.85-0.16-0.51%1554534.12%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230406P001750002023-03-31 3:54PM EDT2023-04-0610.659.5511.60-2.56-19.38%77557.69%
AAPL230421P001750002023-03-31 3:55PM EDT2023-04-2110.2010.0010.90-2.75-21.24%7811924.37%
AAPL230428P001750002023-03-31 12:18PM EDT2023-04-2811.659.8510.70-1.94-14.28%12419.24%
AAPL230519P001750002023-03-31 3:56PM EDT2023-05-1911.6011.5011.85-2.30-16.55%26822321.56%
AAPL230616P001750002023-03-31 3:21PM EDT2023-06-1612.8512.4513.70-2.15-14.33%92,91024.46%
AAPL230721P001750002023-03-31 12:29PM EDT2023-07-2114.4613.7013.95-1.15-7.37%621921.05%
AAPL230818P001750002023-03-31 12:18PM EDT2023-08-1815.8314.1515.15-1.02-6.05%218722.03%
AAPL230915P001750002023-03-31 3:33PM EDT2023-09-1515.7514.8015.95-1.65-9.48%261,85722.01%
AAPL231020P001750002023-03-29 1:33PM EDT2023-10-2019.5015.7516.900.00-920922.05%
AAPL231117P001750002023-03-30 9:56AM EDT2023-11-1719.2016.4517.750.00-237022.36%
AAPL231215P001750002023-03-31 2:35PM EDT2023-12-1518.4617.7018.35-1.27-6.44%195922.23%
AAPL240119P001750002023-03-31 3:38PM EDT2024-01-1918.8518.5020.10-1.80-8.72%677,57123.89%
AAPL240315P001750002023-03-30 9:53AM EDT2024-03-1521.7619.5021.500.00-478324.09%
AAPL240621P001750002023-03-29 1:20PM EDT2024-06-2124.0421.3023.800.00-243,56224.48%
AAPL240920P001750002023-03-31 2:22PM EDT2024-09-2023.5021.2025.30-2.10-8.20%1216024.20%
AAPL241220P001750002023-03-31 2:22PM EDT2024-12-2024.8023.8024.85-1.00-3.88%1273821.86%
AAPL250117P001750002023-03-31 3:29PM EDT2025-01-1724.8524.1025.25-1.24-4.75%133,42021.85%
AAPL250620P001750002023-03-30 11:26AM EDT2025-06-2027.9624.7029.000.00-314423.50%
AAPL251219P001750002023-03-30 11:21AM EDT2025-12-1929.5527.4529.450.00-5482021.66%