Australia markets open in 5 hours 15 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.19+2.36 (+1.50%)
As of 01:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230324C001000002023-03-21 11:11AM EDT2023-03-2457.5059.6059.900.00-6150.00%
AAPL230331C001000002023-03-06 3:23PM EDT2023-03-3154.7059.7060.000.00-150.00%
AAPL230406C001000002023-02-23 11:17AM EDT2023-04-0649.6059.9560.200.00--179.69%
AAPL230414C001000002023-03-16 3:57PM EDT2023-04-1456.4060.0560.300.00-91083.20%
AAPL230421C001000002023-03-23 1:20PM EDT2023-04-2160.5060.2060.45-0.61-1.00%3073874.90%
AAPL230519C001000002023-03-22 12:10PM EDT2023-05-1960.9560.5061.000.00-142,81667.82%
AAPL230616C001000002023-03-23 12:18PM EDT2023-06-1661.7560.9561.15+0.20+0.32%748,47860.64%
AAPL230721C001000002023-03-20 2:21PM EDT2023-07-2159.5061.1561.800.00-318055.88%
AAPL230818C001000002023-03-23 10:34AM EDT2023-08-1862.6561.5562.35+12.03+23.77%213254.38%
AAPL230915C001000002023-03-17 3:11PM EDT2023-09-1557.8562.1062.950.00-23,68353.78%
AAPL231020C001000002023-03-21 12:52PM EDT2023-10-2061.7162.5563.500.00-25851.94%
AAPL231215C001000002023-03-16 2:05PM EDT2023-12-1559.7063.5064.400.00-170150.38%
AAPL240119C001000002023-03-23 10:48AM EDT2024-01-1966.0064.3565.30+1.00+1.54%37,49950.78%
AAPL240315C001000002023-03-17 10:57AM EDT2024-03-1561.2065.1066.200.00-422751.18%
AAPL240621C001000002023-03-23 10:46AM EDT2024-06-2168.0066.5567.70+0.90+1.34%812,08349.44%
AAPL240920C001000002023-03-20 12:53PM EDT2024-09-2065.2567.7569.000.00-2248.22%
AAPL250117C001000002023-03-22 3:37PM EDT2025-01-1769.8069.1070.600.00-135,70947.00%
AAPL250620C001000002023-03-22 12:06PM EDT2025-06-2072.8070.9573.100.00-219646.84%
AAPL251219C001000002023-03-23 10:56AM EDT2025-12-1974.7573.2575.20-0.25-0.33%2054645.68%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230324P001000002023-03-21 10:06AM EDT2023-03-240.010.000.010.00-113,647206.25%
AAPL230331P001000002023-03-22 12:57PM EDT2023-03-310.010.000.010.00-10592096.88%
AAPL230406P001000002023-03-22 2:44PM EDT2023-04-060.010.010.020.00-235182.81%
AAPL230414P001000002023-03-23 10:27AM EDT2023-04-140.020.000.03+0.01+100.00%111066.41%
AAPL230421P001000002023-03-23 12:43PM EDT2023-04-210.030.020.030.00-3917,18061.33%
AAPL230428P001000002023-03-22 1:56PM EDT2023-04-280.050.030.060.00-516058.79%
AAPL230519P001000002023-03-23 1:26PM EDT2023-05-190.140.150.16-0.02-12.50%12111,37054.98%
AAPL230616P001000002023-03-23 12:57PM EDT2023-06-160.240.270.29-0.04-14.29%1,44535,45749.66%
AAPL230721P001000002023-03-23 12:43PM EDT2023-07-210.370.410.42-0.08-17.78%496,38644.58%
AAPL230818P001000002023-03-23 11:46AM EDT2023-08-180.570.610.64-0.07-10.94%141,57643.43%
AAPL230915P001000002023-03-23 1:14PM EDT2023-09-150.760.780.79-0.06-7.32%624,38641.55%
AAPL231020P001000002023-03-23 1:23PM EDT2023-10-200.980.991.04-0.08-7.55%9685,98340.26%
AAPL231117P001000002023-03-22 11:02AM EDT2023-11-171.131.071.310.00-418139.89%
AAPL231215P001000002023-03-23 1:26PM EDT2023-12-151.451.361.53-0.13-8.23%537,61739.19%
AAPL240119P001000002023-03-23 12:19PM EDT2024-01-191.651.641.72-0.10-5.71%17921,60037.94%
AAPL240315P001000002023-03-23 11:19AM EDT2024-03-151.952.012.250.00-21,31037.42%
AAPL240621P001000002023-03-23 1:04PM EDT2024-06-212.662.602.89+0.15+5.98%63,74035.60%
AAPL240920P001000002023-03-20 1:35PM EDT2024-09-203.503.053.400.00-198534.16%
AAPL250117P001000002023-03-23 12:04PM EDT2025-01-174.114.004.25-0.14-3.29%5426,37033.26%
AAPL250620P001000002023-03-21 12:07PM EDT2025-06-205.034.855.750.00-143133.32%
AAPL251219P001000002023-03-23 11:54AM EDT2025-12-195.855.506.50+0.11+1.92%239531.57%