Australia markets open in 9 hours 35 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.25+1.32 (+0.83%)
At close: 04:00PM EDT
159.69 -0.56 (-0.35%)
Pre-market: 09:25AM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331C001150002023-02-15 11:00AM EDT2023-03-3139.6539.9540.300.00--10.00%
AAPL230406C001150002023-03-22 2:47PM EDT2023-04-0647.220.000.000.00-120.00%
AAPL230414C001150002023-03-24 11:42AM EDT2023-04-1443.700.000.000.00-1270.00%
AAPL230421C001150002023-03-23 10:17AM EDT2023-04-2145.800.000.000.00-1036120.00%
AAPL230428C001150002023-03-17 1:14PM EDT2023-04-2841.700.000.000.00-120.00%
AAPL230519C001150002023-03-24 9:34AM EDT2023-05-1944.370.000.000.00-101,3570.00%
AAPL230616C001150002023-03-24 3:12PM EDT2023-06-1646.350.000.000.00-51,4160.00%
AAPL230721C001150002023-03-14 12:45PM EDT2023-07-2140.570.000.000.00-873010.00%
AAPL230818C001150002023-03-20 2:50PM EDT2023-08-1846.150.000.000.00-65330.00%
AAPL230915C001150002023-03-23 10:06AM EDT2023-09-1548.500.000.000.00-11,0530.00%
AAPL231020C001150002023-03-23 12:58PM EDT2023-10-2049.900.000.000.00-9510.00%
AAPL231117C001150002023-03-17 2:29PM EDT2023-11-1745.950.000.000.00-110.00%
AAPL231215C001150002023-03-24 10:12AM EDT2023-12-1550.140.000.000.00-12250.00%
AAPL240119C001150002023-03-23 11:13AM EDT2024-01-1952.850.000.000.00-42,1740.00%
AAPL240315C001150002023-03-16 2:55PM EDT2024-03-1549.350.000.000.00-337200.00%
AAPL240621C001150002023-03-22 2:20PM EDT2024-06-2155.950.000.000.00-11,1970.00%
AAPL240920C001150002023-02-28 11:46AM EDT2024-09-2046.800.000.000.00-280.00%
AAPL250117C001150002023-03-23 11:36AM EDT2025-01-1759.100.000.000.00-61,1940.00%
AAPL250620C001150002023-03-21 1:20PM EDT2025-06-2060.470.000.000.00-15860.00%
AAPL251219C001150002023-03-24 12:57PM EDT2025-12-1962.250.000.000.00-42010.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331P001150002023-03-24 3:15PM EDT2023-03-310.010.000.000.00-2123,40650.00%
AAPL230406P001150002023-03-24 1:40PM EDT2023-04-060.010.000.000.00-124,78450.00%
AAPL230414P001150002023-03-24 10:08AM EDT2023-04-140.080.000.000.00-129525.00%
AAPL230421P001150002023-03-24 3:33PM EDT2023-04-210.080.000.000.00-768,07925.00%
AAPL230428P001150002023-03-24 3:26PM EDT2023-04-280.130.000.000.00-314525.00%
AAPL230505P001150002023-03-24 3:59PM EDT2023-05-050.240.000.000.00-131325.00%
AAPL230519P001150002023-03-24 3:55PM EDT2023-05-190.390.000.000.00-1077,57825.00%
AAPL230616P001150002023-03-24 3:47PM EDT2023-06-160.670.000.000.00-4,64232,23012.50%
AAPL230721P001150002023-03-24 3:57PM EDT2023-07-210.960.000.000.00-1263,26012.50%
AAPL230818P001150002023-03-24 2:36PM EDT2023-08-181.400.000.000.00-312,18112.50%
AAPL230915P001150002023-03-24 3:57PM EDT2023-09-151.670.000.000.00-436,76812.50%
AAPL231020P001150002023-03-24 2:29PM EDT2023-10-202.100.000.000.00-203,34412.50%
AAPL231117P001150002023-03-24 3:22PM EDT2023-11-172.480.000.000.00-3156.25%
AAPL231215P001150002023-03-24 3:31PM EDT2023-12-152.790.000.000.00-53,5306.25%
AAPL240119P001150002023-03-24 2:55PM EDT2024-01-193.130.000.000.00-1617,2826.25%
AAPL240315P001150002023-03-22 2:46PM EDT2024-03-153.300.000.000.00-39036.25%
AAPL240621P001150002023-03-23 12:47PM EDT2024-06-214.500.000.000.00-45,0486.25%
AAPL240920P001150002023-03-22 1:22PM EDT2024-09-205.260.000.000.00-5816.25%
AAPL241220P001150002023-03-24 10:06AM EDT2024-12-206.320.000.000.00-26196.25%
AAPL250117P001150002023-03-24 11:42AM EDT2025-01-177.020.000.000.00-105,5326.25%
AAPL250620P001150002023-03-22 2:01PM EDT2025-06-207.000.000.000.00-11,3886.25%
AAPL251219P001150002023-03-24 12:17PM EDT2025-12-199.270.000.000.00-21143.13%