Australia markets close in 4 hours 15 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.40+2.40 (+1.55%)
At close: 04:00PM EDT
157.40 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230324C001600002023-03-20 3:59PM EDT2023-03-241.141.111.15+0.44+62.86%77,41129,42333.35%
AAPL230331C001600002023-03-20 3:59PM EDT2023-03-311.992.002.05+0.56+39.16%18,73311,90928.96%
AAPL230406C001600002023-03-20 3:59PM EDT2023-04-062.612.622.79+0.53+25.48%2,4284,86328.94%
AAPL230414C001600002023-03-20 3:51PM EDT2023-04-143.503.403.65+0.73+26.35%9544,35129.21%
AAPL230421C001600002023-03-20 3:59PM EDT2023-04-214.104.004.10+0.78+23.49%9,84056,67628.27%
AAPL230428C001600002023-03-20 3:59PM EDT2023-04-284.754.604.80+0.70+17.28%59071829.05%
AAPL230519C001600002023-03-20 3:59PM EDT2023-05-196.786.806.85+0.83+13.95%3,46219,33631.51%
AAPL230616C001600002023-03-20 3:59PM EDT2023-06-168.558.508.60+0.88+11.47%3,16540,65431.70%
AAPL230721C001600002023-03-20 3:55PM EDT2023-07-2110.2010.2010.35+0.80+8.51%56313,04231.61%
AAPL230818C001600002023-03-20 3:58PM EDT2023-08-1811.8611.7511.95+1.05+9.71%3285,13632.49%
AAPL230915C001600002023-03-20 3:55PM EDT2023-09-1512.9812.8513.20+0.88+7.27%71112,23832.68%
AAPL231020C001600002023-03-20 3:40PM EDT2023-10-2014.5014.3514.60+1.14+8.53%1215,71532.81%
AAPL231117C001600002023-03-20 3:46PM EDT2023-11-1715.7015.2515.85+1.15+7.90%747333.30%
AAPL231215C001600002023-03-20 3:59PM EDT2023-12-1516.7516.4516.90+1.18+7.58%8357,44833.48%
AAPL240119C001600002023-03-20 3:53PM EDT2024-01-1917.8517.7518.00+1.00+5.93%71925,69433.42%
AAPL240315C001600002023-03-20 3:36PM EDT2024-03-1519.8019.6019.95+1.32+7.14%682,88333.86%
AAPL240621C001600002023-03-20 3:17PM EDT2024-06-2122.7822.5022.95+1.18+5.46%377,55134.32%
AAPL240920C001600002023-03-20 3:48PM EDT2024-09-2025.2925.0025.70+1.37+5.73%2313934.97%
AAPL250117C001600002023-03-20 3:52PM EDT2025-01-1728.2027.9028.50+1.40+5.22%4676,87835.06%
AAPL250620C001600002023-03-20 2:53PM EDT2025-06-2031.7531.2532.10+1.60+5.31%182,27635.52%
AAPL251219C001600002023-03-20 2:21PM EDT2025-12-1935.5034.7536.05+2.28+6.86%1637436.05%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230324P001600002023-03-20 3:59PM EDT2023-03-243.553.453.65-2.00-36.04%5,88311,43531.67%
AAPL230331P001600002023-03-20 3:59PM EDT2023-03-314.354.254.40-1.78-29.04%1,62570226.55%
AAPL230406P001600002023-03-20 3:55PM EDT2023-04-065.054.704.95-1.52-23.14%44423,13925.60%
AAPL230414P001600002023-03-20 3:49PM EDT2023-04-145.554.655.65-1.65-22.92%30918225.50%
AAPL230421P001600002023-03-20 3:59PM EDT2023-04-216.015.906.05-1.57-20.71%5287,54524.73%
AAPL230428P001600002023-03-20 3:56PM EDT2023-04-286.636.256.65-1.37-17.12%1114725.37%
AAPL230519P001600002023-03-20 3:59PM EDT2023-05-198.358.258.35-1.40-14.36%5918,13627.19%
AAPL230616P001600002023-03-20 3:52PM EDT2023-06-169.509.459.60-1.60-14.41%1,33625,89326.51%
AAPL230721P001600002023-03-20 3:49PM EDT2023-07-2110.7010.5510.70-1.25-10.46%2712,51525.45%
AAPL230818P001600002023-03-20 3:52PM EDT2023-08-1811.8011.7511.95-1.40-10.61%12980926.07%
AAPL230915P001600002023-03-20 3:29PM EDT2023-09-1512.6511.7012.70-1.30-9.32%7044,33925.65%
AAPL231020P001600002023-03-20 3:06PM EDT2023-10-2013.5013.3513.60-1.20-8.16%307,28725.33%
AAPL231117P001600002023-03-20 12:58PM EDT2023-11-1714.6013.8514.90-0.65-4.26%431926.37%
AAPL231215P001600002023-03-20 3:11PM EDT2023-12-1515.1014.6515.05-1.05-6.50%1,8773,17925.24%
AAPL240119P001600002023-03-20 3:41PM EDT2024-01-1915.5515.4515.75-1.43-8.42%11621,14124.97%
AAPL240315P001600002023-03-20 3:50PM EDT2024-03-1516.6016.5516.90-1.15-6.48%581,03024.80%
AAPL240621P001600002023-03-20 2:03PM EDT2024-06-2118.4518.0518.75-0.80-4.16%37,28124.63%
AAPL240920P001600002023-03-20 3:39PM EDT2024-09-2019.6919.2519.85-1.12-5.38%7132523.94%
AAPL241220P001600002023-03-08 11:38AM EDT2024-12-2021.0118.5023.500.00--126.59%
AAPL250117P001600002023-03-20 2:32PM EDT2025-01-1721.1521.0521.50-0.25-1.17%6783,82523.66%
AAPL250620P001600002023-03-20 12:15PM EDT2025-06-2023.4022.7023.60-0.34-1.43%244823.58%
AAPL251219P001600002023-03-20 12:15PM EDT2025-12-1925.2024.3025.45+0.25+1.00%416523.13%