Australia markets open in 7 hours 37 minutes

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:185.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331C001850002023-03-24 9:30AM EDT2023-03-310.020.000.02+0.01+100.00%137644.92%
AAPL230406C001850002023-03-24 3:37PM EDT2023-04-060.020.000.03+0.01+100.00%15433.20%
AAPL230414C001850002023-03-23 9:40AM EDT2023-04-140.020.010.050.00-118727.54%
AAPL230421C001850002023-03-24 2:59PM EDT2023-04-210.050.040.06+0.01+25.00%1864,70224.32%
AAPL230428C001850002023-03-24 2:34PM EDT2023-04-280.080.060.11-0.01-11.11%5618223.73%
AAPL230519C001850002023-03-24 3:57PM EDT2023-05-190.490.480.51+0.05+11.36%2045,05124.98%
AAPL230616C001850002023-03-24 3:58PM EDT2023-06-161.201.161.25+0.16+15.38%3,70313,65125.68%
AAPL230721C001850002023-03-24 3:41PM EDT2023-07-212.082.042.15+0.17+8.90%2589,58825.65%
AAPL230818C001850002023-03-24 3:46PM EDT2023-08-183.153.153.30+0.33+11.70%7185,31227.06%
AAPL230915C001850002023-03-24 2:55PM EDT2023-09-154.004.054.25+0.25+6.67%5210,82527.55%
AAPL231020C001850002023-03-24 10:51AM EDT2023-10-205.005.255.45+0.05+1.01%25,23428.13%
AAPL231117C001850002023-03-24 2:25PM EDT2023-11-176.206.256.500.00-2258628.77%
AAPL231215C001850002023-03-24 2:34PM EDT2023-12-157.107.107.50-0.02-0.28%152,34629.26%
AAPL240119C001850002023-03-24 3:44PM EDT2024-01-198.228.208.65+0.22+2.75%13922,16529.67%
AAPL240315C001850002023-03-24 3:25PM EDT2024-03-159.929.9510.30+0.22+2.27%321,63630.03%
AAPL240621C001850002023-03-24 11:08AM EDT2024-06-2112.6012.8013.20+0.50+4.13%393,84430.84%
AAPL240920C001850002023-03-23 12:19PM EDT2024-09-2015.6515.2515.900.00-135431.67%
AAPL250117C001850002023-03-24 3:46PM EDT2025-01-1718.3018.1518.80-0.90-4.69%172,94732.09%
AAPL250620C001850002023-03-23 3:13PM EDT2025-06-2021.8421.4522.95+0.24+1.11%110833.26%
AAPL251219C001850002023-03-24 3:14PM EDT2025-12-1925.1425.3026.30-1.22-4.63%964233.25%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331P001850002023-03-23 3:02PM EDT2023-03-3126.0824.3025.200.00-2073.54%
AAPL230406P001850002023-03-23 9:48AM EDT2023-04-0625.8324.2525.300.00-1454.44%
AAPL230421P001850002023-03-24 1:21PM EDT2023-04-2126.0024.3525.30-6.60-20.25%2036.30%
AAPL230519P001850002023-03-20 3:38PM EDT2023-05-1927.5223.9025.400.00-10026.49%
AAPL230616P001850002023-03-23 2:04PM EDT2023-06-1625.5624.7025.250.00-5820.28%
AAPL230721P001850002023-03-17 10:32AM EDT2023-07-2129.8024.7026.450.00-2223.72%
AAPL230818P001850002023-03-23 3:18PM EDT2023-08-1827.5025.3026.600.00-2721.93%
AAPL230915P001850002023-03-24 11:31AM EDT2023-09-1528.1025.6527.80+1.50+5.64%1524.06%
AAPL231020P001850002023-03-09 4:20PM EDT2023-10-2034.6525.5027.750.00-1012921.81%
AAPL231215P001850002023-03-23 12:42PM EDT2023-12-1527.7527.4528.250.00-320120.60%
AAPL240119P001850002023-03-23 2:41PM EDT2024-01-1929.2628.1528.65-0.74-2.47%72,44820.26%
AAPL240315P001850002023-03-24 12:04PM EDT2024-03-1530.2029.1029.65+1.70+5.96%127720.55%
AAPL240621P001850002023-03-23 11:12AM EDT2024-06-2129.5530.2031.250.00-141,57920.82%
AAPL240920P001850002023-03-23 12:48PM EDT2024-09-2031.4531.4532.450.00-548920.72%
AAPL241220P001850002023-03-23 2:23PM EDT2024-12-2033.3531.0534.950.00-131022.38%
AAPL250117P001850002023-03-22 9:44AM EDT2025-01-1732.9532.9033.950.00-21,73720.67%
AAPL250620P001850002023-03-22 11:58AM EDT2025-06-2034.0534.5036.100.00-212021.01%
AAPL251219P001850002023-02-08 1:32PM EDT2025-12-1940.0441.2542.700.00--19525.39%