Australia markets close in 5 hours 35 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.28-1.97 (-1.23%)
At close: 04:00PM EDT
158.38 +0.10 (+0.06%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331C001250002023-03-27 9:54AM EDT2023-03-3135.4233.2533.65+0.02+0.06%6245103.91%
AAPL230406C001250002023-03-27 10:17AM EDT2023-04-0635.3033.2033.85-0.17-0.48%8674.61%
AAPL230414C001250002023-03-24 3:57PM EDT2023-04-1435.5333.3033.750.00-2356.74%
AAPL230421C001250002023-03-27 11:39AM EDT2023-04-2134.8533.7534.20+0.34+0.99%73,34059.91%
AAPL230428C001250002023-03-27 1:31PM EDT2023-04-2834.1833.8534.20-0.72-2.06%15854.05%
AAPL230519C001250002023-03-27 12:03PM EDT2023-05-1934.8434.2035.25-1.16-3.22%503,19350.13%
AAPL230616C001250002023-03-27 3:27PM EDT2023-06-1636.1635.4035.75+0.45+1.26%82,18947.97%
AAPL230721C001250002023-03-23 3:51PM EDT2023-07-2137.5536.4536.750.00-471,26945.28%
AAPL230818C001250002023-03-23 1:25PM EDT2023-08-1839.2537.3537.750.00-215944.86%
AAPL230915C001250002023-03-27 3:47PM EDT2023-09-1538.7038.0538.45-0.90-2.27%142,99043.60%
AAPL231020C001250002023-03-23 2:36PM EDT2023-10-2039.8039.1539.650.00-1819543.57%
AAPL231117C001250002023-03-24 2:33PM EDT2023-11-1741.6039.8541.200.00-222845.30%
AAPL231215C001250002023-03-22 3:31PM EDT2023-12-1542.7540.6541.900.00-1443544.65%
AAPL240119C001250002023-03-27 3:07PM EDT2024-01-1942.5041.7042.10-0.65-1.51%159,94842.44%
AAPL240315C001250002023-03-27 3:03PM EDT2024-03-1544.0943.0043.60-1.01-2.24%11,44442.24%
AAPL240621C001250002023-03-27 11:54AM EDT2024-06-2145.9045.2045.95-0.60-1.29%31,03841.84%
AAPL240920C001250002023-03-27 12:48PM EDT2024-09-2047.4947.0047.80+6.19+14.99%25741.31%
AAPL250117C001250002023-03-27 3:55PM EDT2025-01-1750.0049.3550.45-1.00-1.96%11,47141.42%
AAPL250620C001250002023-03-27 11:10AM EDT2025-06-2053.7051.7053.450.00-634741.35%
AAPL251219C001250002023-03-23 11:58AM EDT2025-12-1958.0054.6556.200.00-118540.73%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331P001250002023-03-27 3:03PM EDT2023-03-310.010.000.01-0.01-50.00%1414,87968.75%
AAPL230406P001250002023-03-27 3:56PM EDT2023-04-060.030.020.03-0.01-25.00%1262,33553.91%
AAPL230414P001250002023-03-27 3:55PM EDT2023-04-140.060.060.08-0.03-33.33%1321,67547.56%
AAPL230421P001250002023-03-27 3:59PM EDT2023-04-210.120.120.14-0.04-25.00%1,29036,72544.14%
AAPL230428P001250002023-03-27 2:34PM EDT2023-04-280.200.210.22-0.04-16.67%13431042.29%
AAPL230505P001250002023-03-27 3:33PM EDT2023-05-050.410.420.45-0.05-10.87%18915943.95%
AAPL230519P001250002023-03-27 3:18PM EDT2023-05-190.630.650.68-0.07-10.00%20414,02841.38%
AAPL230616P001250002023-03-27 3:59PM EDT2023-06-161.151.111.16+0.01+0.88%2,55419,40438.32%
AAPL230721P001250002023-03-27 3:36PM EDT2023-07-211.621.611.68+0.02+1.25%11213,39035.60%
AAPL230818P001250002023-03-27 1:15PM EDT2023-08-182.312.262.31+0.04+1.76%222,64035.30%
AAPL230915P001250002023-03-27 3:25PM EDT2023-09-152.602.622.74-0.03-1.14%1089,88734.23%
AAPL231020P001250002023-03-27 1:27PM EDT2023-10-203.233.203.30-0.02-0.62%1093,74333.35%
AAPL231117P001250002023-03-27 1:17PM EDT2023-11-173.863.603.95+0.49+14.54%716633.50%
AAPL231215P001250002023-03-27 3:54PM EDT2023-12-154.104.004.30+0.01+0.24%204,76932.75%
AAPL240119P001250002023-03-27 2:54PM EDT2024-01-194.604.604.75-0.05-1.08%2224,09932.04%
AAPL240315P001250002023-03-24 10:51AM EDT2024-03-155.605.355.500.00-14,66331.28%
AAPL240621P001250002023-03-22 10:07AM EDT2024-06-216.286.456.700.00-14,24330.23%
AAPL240920P001250002023-03-22 2:52PM EDT2024-09-206.867.457.750.00-415329.55%
AAPL241220P001250002023-03-27 1:09PM EDT2024-12-208.568.308.80+0.06+0.71%216129.11%
AAPL250117P001250002023-03-27 10:11AM EDT2025-01-178.458.659.25-0.33-3.76%115,06329.22%
AAPL250620P001250002023-03-21 9:59AM EDT2025-06-2010.069.9510.500.00-22,02428.13%
AAPL251219P001250002023-03-27 10:09AM EDT2025-12-1911.2511.4011.90-0.85-7.02%2520527.23%