Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.44+1.51 (+0.87%)
As of 02:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230922C001600002023-09-22 1:48PM EDT2023-09-2215.2514.9515.65+0.90+6.27%101676108.59%
AAPL230929C001600002023-09-22 1:48PM EDT2023-09-2915.5515.4015.70+1.23+8.59%2581,29140.14%
AAPL231006C001600002023-09-22 1:27PM EDT2023-10-0616.4915.9016.10+1.49+9.93%5335536.91%
AAPL231013C001600002023-09-22 1:07PM EDT2023-10-1317.5216.1516.35+2.33+15.34%320633.52%
AAPL231020C001600002023-09-22 1:17PM EDT2023-10-2017.5216.6016.80+1.87+11.95%10127,55733.33%
AAPL231027C001600002023-09-22 10:30AM EDT2023-10-2717.1717.0517.20-1.35-7.29%111432.86%
AAPL231117C001600002023-09-22 11:48AM EDT2023-11-1719.2018.3518.55+1.75+10.03%1,0044,46833.12%
AAPL231215C001600002023-09-22 1:24PM EDT2023-12-1520.1519.8520.05+0.95+4.95%269,02532.84%
AAPL240119C001600002023-09-22 1:19PM EDT2024-01-1922.1521.4021.70+1.55+7.52%1923,88332.62%
AAPL240216C001600002023-09-21 10:06AM EDT2024-02-1623.3023.0023.250.00-1639533.44%
AAPL240315C001600002023-09-21 3:15PM EDT2024-03-1524.9524.3524.55+1.25+5.27%25,23833.73%
AAPL240419C001600002023-09-21 10:15AM EDT2024-04-1925.9925.7026.000.00-1113033.89%
AAPL240621C001600002023-09-22 11:44AM EDT2024-06-2129.1528.4528.70+1.60+5.81%48,07134.71%
AAPL240920C001600002023-09-22 1:26PM EDT2024-09-2032.1131.8032.20+1.26+4.08%172235.60%
AAPL241220C001600002023-09-22 12:38PM EDT2024-12-2036.1135.0535.45+0.86+2.44%232036.41%
AAPL250117C001600002023-09-22 1:49PM EDT2025-01-1736.0236.0036.25+0.52+1.46%149,16436.42%
AAPL250620C001600002023-09-22 10:14AM EDT2025-06-2040.2040.1540.55-0.10-0.25%41,74336.82%
AAPL251219C001600002023-09-21 2:00PM EDT2025-12-1944.7944.4545.050.00-171,73137.20%
AAPL260116C001600002023-09-22 11:48AM EDT2026-01-1645.8044.6046.25+1.00+2.23%271637.82%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230922P001600002023-09-22 12:55PM EDT2023-09-220.010.000.010.00-33812,27764.06%
AAPL230929P001600002023-09-22 1:39PM EDT2023-09-290.130.120.13-0.06-31.58%2,35320,53334.96%
AAPL231006P001600002023-09-22 1:50PM EDT2023-10-060.320.300.31-0.08-20.00%2,4682,37230.47%
AAPL231013P001600002023-09-22 1:46PM EDT2023-10-130.480.490.50-0.14-22.58%1,2592,38328.27%
AAPL231020P001600002023-09-22 1:42PM EDT2023-10-200.690.680.69-0.15-17.86%1,33046,25726.89%
AAPL231027P001600002023-09-22 1:44PM EDT2023-10-270.920.910.94-0.16-14.81%2082,63726.47%
AAPL231117P001600002023-09-22 1:42PM EDT2023-11-172.002.002.02-0.26-11.50%61021,12727.56%
AAPL231215P001600002023-09-22 1:41PM EDT2023-12-152.742.742.76-0.26-8.67%50722,48925.72%
AAPL240119P001600002023-09-22 1:38PM EDT2024-01-193.513.503.55-0.34-8.83%16834,83724.29%
AAPL240216P001600002023-09-22 1:19PM EDT2024-02-164.354.554.60-0.48-9.94%1141,73824.87%
AAPL240315P001600002023-09-22 1:43PM EDT2024-03-155.255.155.25-0.35-6.25%7310,37124.45%
AAPL240419P001600002023-09-21 3:48PM EDT2024-04-196.185.906.000.00-53,53024.03%
AAPL240621P001600002023-09-22 1:31PM EDT2024-06-217.307.357.40-0.35-4.58%17213,51223.81%
AAPL240920P001600002023-09-22 10:47AM EDT2024-09-208.708.959.05-0.25-2.79%34,53323.34%
AAPL241220P001600002023-09-22 1:26PM EDT2024-12-2010.5010.6010.75-0.50-4.55%85,25623.35%
AAPL250117P001600002023-09-22 11:55AM EDT2025-01-1710.7610.9011.15-0.39-3.50%4713,21023.22%
AAPL250620P001600002023-09-20 2:34PM EDT2025-06-2012.2512.6513.200.00-191,16622.70%
AAPL251219P001600002023-09-22 12:42PM EDT2025-12-1914.4214.1515.10-0.63-4.19%13,63722.03%
AAPL260116P001600002023-09-22 10:40AM EDT2026-01-1614.7514.4015.500.00-255722.08%