Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.90+2.54 (+1.56%)
At close: 04:00PM EDT
164.90 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230406C001700002023-03-31 3:59PM EDT2023-04-060.150.140.16+0.06+66.67%27,24811,47519.43%
AAPL230414C001700002023-03-31 3:59PM EDT2023-04-140.740.650.74+0.31+72.09%7,4775,98219.89%
AAPL230421C001700002023-03-31 3:59PM EDT2023-04-211.261.211.29+0.45+55.56%15,98951,50220.58%
AAPL230428C001700002023-03-31 3:59PM EDT2023-04-282.151.872.19+0.69+47.26%4,2414,95923.47%
AAPL230505C001700002023-03-31 3:58PM EDT2023-05-053.303.253.45+0.78+30.95%66989927.65%
AAPL230519C001700002023-03-31 3:59PM EDT2023-05-194.203.904.20+0.90+27.27%3,73231,29426.55%
AAPL230616C001700002023-03-31 3:58PM EDT2023-06-166.035.156.10+0.93+18.24%2,58140,67827.59%
AAPL230721C001700002023-03-31 3:59PM EDT2023-07-217.857.457.95+1.00+14.60%2,45923,43327.99%
AAPL230818C001700002023-03-31 3:44PM EDT2023-08-189.309.159.70+0.80+9.41%16712,01929.33%
AAPL230915C001700002023-03-31 3:59PM EDT2023-09-1510.8510.4011.30+1.17+12.09%44724,84630.37%
AAPL231020C001700002023-03-31 3:54PM EDT2023-10-2012.3011.7512.80+1.02+9.04%594,19130.68%
AAPL231117C001700002023-03-31 3:48PM EDT2023-11-1713.5113.5014.00+1.10+8.86%1730031.04%
AAPL231215C001700002023-03-31 3:43PM EDT2023-12-1514.7314.6015.00+0.98+7.13%1958,42431.12%
AAPL240119C001700002023-03-31 3:48PM EDT2024-01-1916.0015.3016.45+1.04+6.95%64529,39231.66%
AAPL240315C001700002023-03-31 3:44PM EDT2024-03-1518.2117.3518.50+1.21+7.12%1313,00032.20%
AAPL240621C001700002023-03-31 3:57PM EDT2024-06-2121.5421.3021.75+1.40+6.95%1699,72332.93%
AAPL240920C001700002023-03-31 1:15PM EDT2024-09-2023.7523.8026.30+1.17+5.18%633835.75%
AAPL241220C001700002023-03-31 2:23PM EDT2024-12-2026.3024.8027.05+1.18+4.70%105133.94%
AAPL250117C001700002023-03-31 3:41PM EDT2025-01-1727.3125.5029.40+1.16+4.44%173,28835.91%
AAPL250620C001700002023-03-31 3:45PM EDT2025-06-2030.6530.4531.45+1.15+3.90%111,12334.45%
AAPL251219C001700002023-03-31 3:47PM EDT2025-12-1934.5734.1535.90+1.12+3.35%4368335.33%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230406P001700002023-03-31 3:55PM EDT2023-04-065.134.805.95-2.55-33.20%1,05783033.99%
AAPL230414P001700002023-03-31 3:58PM EDT2023-04-145.555.006.50-2.56-31.57%22716326.59%
AAPL230421P001700002023-03-31 3:59PM EDT2023-04-215.985.856.15-2.17-26.63%1,80490118.68%
AAPL230428P001700002023-03-31 3:52PM EDT2023-04-287.206.557.75-1.46-16.86%16321226.28%
AAPL230519P001700002023-03-31 3:59PM EDT2023-05-198.607.709.00-1.66-16.18%881,19225.26%
AAPL230616P001700002023-03-31 3:39PM EDT2023-06-169.809.0510.65-1.65-14.41%1997,20625.73%
AAPL230721P001700002023-03-31 3:56PM EDT2023-07-2110.9510.6511.70-1.65-13.10%1473,24424.24%
AAPL230818P001700002023-03-31 2:59PM EDT2023-08-1812.6011.2512.80-1.30-9.35%472324.40%
AAPL230915P001700002023-03-31 3:56PM EDT2023-09-1513.0611.9513.50-1.54-10.55%21514,81123.85%
AAPL231020P001700002023-03-31 2:37PM EDT2023-10-2014.4513.3014.85-1.15-7.37%816224.45%
AAPL231117P001700002023-03-31 3:23PM EDT2023-11-1715.0014.6515.15-1.60-9.64%2812723.50%
AAPL231215P001700002023-03-31 2:57PM EDT2023-12-1515.9315.1515.80-1.13-6.62%275223.36%
AAPL240119P001700002023-03-31 3:38PM EDT2024-01-1916.4015.8517.60-1.20-6.82%22914,21824.98%
AAPL240315P001700002023-03-31 3:32PM EDT2024-03-1517.4517.2018.80-1.45-7.67%9236424.76%
AAPL240621P001700002023-03-31 1:28PM EDT2024-06-2119.6519.0021.25-1.05-5.07%53,37525.24%
AAPL240920P001700002023-03-31 10:03AM EDT2024-09-2021.4518.5021.00-1.10-4.88%1130322.70%
AAPL241220P001700002023-03-31 2:22PM EDT2024-12-2022.3521.4022.45-2.60-10.42%3522.68%
AAPL250117P001700002023-03-31 12:57PM EDT2025-01-1722.9021.8022.80-1.10-4.58%45,23322.59%
AAPL250620P001700002023-03-29 10:27AM EDT2025-06-2026.3023.7026.200.00-12,40923.81%
AAPL251219P001700002023-03-31 3:56PM EDT2025-12-1926.0024.2026.65-1.35-4.94%311521.94%