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:180.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230406C001800002023-03-31 3:21PM EDT2023-04-060.010.000.020.00-2261,55128.91%
AAPL230414C001800002023-03-31 3:38PM EDT2023-04-140.030.020.03+0.01+50.00%8461,92420.02%
AAPL230421C001800002023-03-31 3:59PM EDT2023-04-210.060.060.07+0.01+20.00%48116,44118.56%
AAPL230428C001800002023-03-31 3:55PM EDT2023-04-280.240.240.26+0.09+60.00%2731,00520.51%
AAPL230505C001800002023-03-31 3:54PM EDT2023-05-050.650.500.79+0.16+32.65%3521,36224.37%
AAPL230519C001800002023-03-31 3:59PM EDT2023-05-191.061.011.15+0.21+24.71%1,81514,32923.19%
AAPL230616C001800002023-03-31 3:59PM EDT2023-06-162.372.162.38+0.45+23.44%1,22924,97124.34%
AAPL230721C001800002023-03-31 3:56PM EDT2023-07-213.753.253.85+0.55+17.19%1,01018,70825.12%
AAPL230818C001800002023-03-31 3:58PM EDT2023-08-185.304.905.40+0.73+15.97%3416,42626.78%
AAPL230915C001800002023-03-31 3:55PM EDT2023-09-156.506.106.70+0.86+15.25%3,22624,99927.61%
AAPL231020C001800002023-03-31 3:38PM EDT2023-10-207.877.258.60+0.82+11.63%1523,83329.21%
AAPL231117C001800002023-03-31 3:49PM EDT2023-11-179.008.359.40+0.65+7.78%3085328.97%
AAPL231215C001800002023-03-31 3:55PM EDT2023-12-1510.309.3510.45+1.03+11.11%1,1205,45729.32%
AAPL240119C001800002023-03-31 3:43PM EDT2024-01-1911.3411.3511.60+0.76+7.18%52827,65429.51%
AAPL240315C001800002023-03-31 3:10PM EDT2024-03-1513.5513.0013.80+0.95+7.54%516,39430.51%
AAPL240621C001800002023-03-31 3:58PM EDT2024-06-2116.5016.5016.95+0.88+5.63%665,58631.31%
AAPL240920C001800002023-03-31 12:15PM EDT2024-09-2018.8319.0019.70+1.93+11.42%6127231.99%
AAPL241220C001800002023-03-31 3:35PM EDT2024-12-2022.1021.5022.30+1.30+6.25%143032.60%
AAPL250117C001800002023-03-31 3:39PM EDT2025-01-1722.5322.2023.05+1.35+6.37%86,72732.74%
AAPL250620C001800002023-03-31 3:55PM EDT2025-06-2026.3025.8026.75+3.09+13.31%659733.25%
AAPL251219C001800002023-03-31 3:14PM EDT2025-12-1930.1928.3030.80+1.24+4.28%20760533.80%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230406P001800002023-03-14 1:13PM EDT2023-04-0627.8513.8516.450.00--070.07%
AAPL230414P001800002023-03-31 9:33AM EDT2023-04-1417.2813.1517.50-11.82-40.62%1057.29%
AAPL230421P001800002023-03-31 3:58PM EDT2023-04-2115.2014.5015.80-2.65-14.85%1092430.37%
AAPL230428P001800002023-03-31 12:41PM EDT2023-04-2816.1113.1516.20-2.09-11.48%151430.25%
AAPL230519P001800002023-03-31 3:40PM EDT2023-05-1915.8415.3516.30-2.60-14.10%117523.55%
AAPL230616P001800002023-03-31 3:08PM EDT2023-06-1616.5015.0516.70-1.85-10.08%4274020.81%
AAPL230721P001800002023-03-31 3:34PM EDT2023-07-2117.2015.3517.35-2.05-10.65%666619.73%
AAPL230818P001800002023-03-31 3:55PM EDT2023-08-1818.0017.4518.30-2.27-11.20%65820.59%
AAPL230915P001800002023-03-31 12:29PM EDT2023-09-1519.4018.0519.10-1.28-6.19%1217820.92%
AAPL231020P001800002023-03-31 3:02PM EDT2023-10-2019.8218.8019.95-1.83-8.45%78721.02%
AAPL231117P001800002023-03-24 2:30PM EDT2023-11-1724.3519.9020.900.00-153721.71%
AAPL231215P001800002023-03-31 12:49PM EDT2023-12-1521.5320.5022.80-1.47-6.39%1841624.18%
AAPL240119P001800002023-03-31 3:47PM EDT2024-01-1921.8021.1522.05-1.92-8.09%32,97821.35%
AAPL240315P001800002023-03-30 9:54AM EDT2024-03-1523.8522.4524.40-0.65-2.65%1049523.40%
AAPL240621P001800002023-03-31 3:04PM EDT2024-06-2124.4523.9026.50-1.15-4.49%142,42623.65%
AAPL240920P001800002023-03-31 3:34PM EDT2024-09-2025.8023.5027.75-3.05-10.57%374523.16%
AAPL241220P001800002023-03-31 2:22PM EDT2024-12-2027.4524.5029.50-1.94-6.60%12323.47%
AAPL250117P001800002023-03-31 1:16PM EDT2025-01-1727.8026.6527.85-1.70-5.76%996321.08%
AAPL250620P001800002023-03-30 11:15AM EDT2025-06-2030.4527.3029.700.00-426820.89%
AAPL251219P001800002023-03-31 3:01PM EDT2025-12-1931.3830.4031.55-1.52-4.62%22220.60%