Australia markets closed

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
160.23 -0.02 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331C001800002023-03-24 3:37PM EDT2023-03-310.010.010.020.00-1341,11237.11%
AAPL230406C001800002023-03-24 3:38PM EDT2023-04-060.020.010.02-0.01-33.33%2031,33426.37%
AAPL230414C001800002023-03-24 3:59PM EDT2023-04-140.060.050.07+0.01+20.00%3441,53924.12%
AAPL230421C001800002023-03-24 3:57PM EDT2023-04-210.100.100.110.00-42316,84122.32%
AAPL230428C001800002023-03-24 3:57PM EDT2023-04-280.210.210.22+0.01+5.00%22376922.56%
AAPL230519C001800002023-03-24 3:59PM EDT2023-05-191.000.981.04+0.13+14.94%97011,47525.84%
AAPL230616C001800002023-03-24 3:56PM EDT2023-06-161.971.962.07+0.13+7.07%49922,72426.47%
AAPL230721C001800002023-03-24 3:57PM EDT2023-07-213.203.203.30+0.44+15.94%1,09817,90326.75%
AAPL230818C001800002023-03-24 3:57PM EDT2023-08-184.504.454.60+0.30+7.14%1566,22527.95%
AAPL230915C001800002023-03-24 3:57PM EDT2023-09-155.505.505.65+0.40+7.84%52924,24328.35%
AAPL231020C001800002023-03-24 1:07PM EDT2023-10-206.456.756.95+0.05+0.78%693,76328.85%
AAPL231117C001800002023-03-24 3:44PM EDT2023-11-178.007.858.10+0.30+3.90%4949729.50%
AAPL231215C001800002023-03-24 3:53PM EDT2023-12-158.818.759.15+0.11+1.26%2435,15329.95%
AAPL240119C001800002023-03-24 3:57PM EDT2024-01-1910.109.9510.20+0.80+8.60%1,04126,59330.05%
AAPL240315C001800002023-03-24 2:46PM EDT2024-03-1511.7311.7512.05+0.65+5.87%65,91630.61%
AAPL240621C001800002023-03-24 3:06PM EDT2024-06-2114.5714.7015.35+0.27+1.89%45,56531.82%
AAPL240920C001800002023-03-24 11:37AM EDT2024-09-2016.6517.1017.70-0.25-1.48%114032.07%
AAPL241220C001800002023-03-24 9:52AM EDT2024-12-2019.0018.3020.50-0.80-4.04%12833.01%
AAPL250117C001800002023-03-24 3:47PM EDT2025-01-1720.2520.0520.90+0.55+2.79%1186,69532.78%
AAPL250620C001800002023-03-24 2:00PM EDT2025-06-2023.2923.5024.50-0.73-3.04%2161733.29%
AAPL251219C001800002023-03-24 2:00PM EDT2025-12-1927.4327.2528.70-0.67-2.38%1259934.08%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331P001800002023-03-24 11:41AM EDT2023-03-3121.6019.3520.15-0.85-3.79%4260.94%
AAPL230406P001800002023-03-14 1:13PM EDT2023-04-0627.8519.1520.350.00--047.56%
AAPL230414P001800002023-03-15 12:39PM EDT2023-04-1429.1019.0520.350.00-21936.82%
AAPL230421P001800002023-03-24 3:58PM EDT2023-04-2119.8019.1020.30-1.40-6.60%510331.01%
AAPL230519P001800002023-03-24 3:45PM EDT2023-05-1920.2019.4020.55-1.60-7.34%46923.99%
AAPL230616P001800002023-03-24 1:53PM EDT2023-06-1621.6820.3020.85-0.52-2.34%1673721.42%
AAPL230721P001800002023-03-24 2:37PM EDT2023-07-2121.6020.7521.70+0.30+1.41%26421.74%
AAPL230818P001800002023-03-22 3:59PM EDT2023-08-1823.3521.3522.550.00-84322.47%
AAPL230915P001800002023-03-24 3:26PM EDT2023-09-1522.8522.2522.85-0.15-0.65%2016921.47%
AAPL231020P001800002023-03-22 11:37AM EDT2023-10-2022.8523.0523.500.00-48321.28%
AAPL231215P001800002023-03-24 3:47PM EDT2023-12-1524.7024.2024.85+0.45+1.86%1040821.84%
AAPL240119P001800002023-03-24 10:09AM EDT2024-01-1925.9124.7525.25+0.95+3.81%82,95721.32%
AAPL240315P001800002023-03-23 3:51PM EDT2024-03-1526.5025.6526.250.00-2248921.35%
AAPL240621P001800002023-03-24 10:49AM EDT2024-06-2128.4027.2527.90+0.10+0.35%62,42221.42%
AAPL240920P001800002023-03-23 12:47PM EDT2024-09-2028.4028.5029.250.00-10874421.38%
AAPL241220P001800002023-03-21 10:06AM EDT2024-12-2031.1028.7532.150.00-2223.36%
AAPL250117P001800002023-03-23 12:27PM EDT2025-01-1729.3029.9030.750.00-495621.19%
AAPL250620P001800002023-03-22 2:17PM EDT2025-06-2031.4031.6033.200.00-526821.73%
AAPL251219P001800002023-03-23 12:36PM EDT2025-12-1933.3033.7035.100.00-32221.48%