Australia Markets open in 4 hrs 44 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.35-1.15 (-0.65%)
As of 03:16PM EDT. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230922C001850002023-09-21 3:01PM EDT2023-09-220.010.000.01-0.02-66.67%7,77037,65832.81%
AAPL230929C001850002023-09-21 3:01PM EDT2023-09-290.130.120.13-0.10-43.48%6,16429,30322.75%
AAPL231006C001850002023-09-21 3:00PM EDT2023-10-060.350.350.36-0.17-32.69%2,65725,27721.58%
AAPL231013C001850002023-09-21 3:00PM EDT2023-10-130.630.620.64-0.21-25.00%2,1105,10021.24%
AAPL231020C001850002023-09-21 3:00PM EDT2023-10-200.930.930.94-0.24-20.51%3,75458,72121.11%
AAPL231027C001850002023-09-21 2:56PM EDT2023-10-271.351.321.34-0.19-12.34%1,1548,12421.68%
AAPL231117C001850002023-09-21 2:54PM EDT2023-11-172.982.932.95-0.27-8.31%1,18559,58424.62%
AAPL231215C001850002023-09-21 2:57PM EDT2023-12-154.264.204.25-0.29-6.37%1,37311,71924.57%
AAPL240119C001850002023-09-21 2:58PM EDT2024-01-195.805.755.85-0.35-5.69%1,05135,94725.01%
AAPL240216C001850002023-09-21 2:26PM EDT2024-02-167.557.507.55-0.38-4.79%822,23126.54%
AAPL240315C001850002023-09-21 2:54PM EDT2024-03-158.808.708.80-0.40-4.35%2106,97327.01%
AAPL240419C001850002023-09-21 2:24PM EDT2024-04-1910.4010.2510.40-0.40-3.70%6181827.76%
AAPL240621C001850002023-09-21 1:14PM EDT2024-06-2113.4513.1513.25-0.20-1.47%179,77629.14%
AAPL240920C001850002023-09-21 2:36PM EDT2024-09-2016.7716.7016.85-0.45-2.61%1235,73130.44%
AAPL241220C001850002023-09-21 9:37AM EDT2024-12-2020.6020.3020.50-0.39-1.86%32,38731.93%
AAPL250117C001850002023-09-21 2:30PM EDT2025-01-1721.3521.2521.45-1.40-6.15%159,38532.18%
AAPL250620C001850002023-09-21 1:13PM EDT2025-06-2026.2526.0026.30-0.50-1.87%1491433.31%
AAPL251219C001850002023-09-21 2:09PM EDT2025-12-1931.0530.8031.25-0.75-2.36%192,76434.16%
AAPL260116C001850002023-09-21 12:41PM EDT2026-01-1631.5929.3532.00-0.90-2.77%159134.31%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230922P001850002023-09-21 3:00PM EDT2023-09-2210.2510.3010.50+0.90+9.63%1,7752,5450.00%
AAPL230929P001850002023-09-21 3:00PM EDT2023-09-2910.4010.3510.55+1.13+12.19%2125,7790.00%
AAPL231006P001850002023-09-21 2:55PM EDT2023-10-0610.3010.4010.60+1.30+14.44%1821,0000.00%
AAPL231013P001850002023-09-21 2:37PM EDT2023-10-1310.5310.5510.75+0.72+7.34%2469713.43%
AAPL231020P001850002023-09-21 2:58PM EDT2023-10-2010.7310.7010.85+0.73+7.30%61532,38013.62%
AAPL231027P001850002023-09-21 2:37PM EDT2023-10-2710.8410.9011.10+0.82+8.18%154,59815.05%
AAPL231117P001850002023-09-21 2:24PM EDT2023-11-1711.9511.9012.15+0.68+6.03%34416,99418.10%
AAPL231215P001850002023-09-21 2:31PM EDT2023-12-1512.7512.7512.85+0.70+5.81%15714,99017.55%
AAPL240119P001850002023-09-21 2:44PM EDT2024-01-1913.4013.4513.65+0.86+6.86%5221,48217.19%
AAPL240216P001850002023-09-21 2:39PM EDT2024-02-1614.4014.4514.65+0.56+4.05%872,57318.05%
AAPL240315P001850002023-09-20 3:17PM EDT2024-03-1514.5615.0515.30+0.76+5.51%78,39418.03%
AAPL240419P001850002023-09-21 9:36AM EDT2024-04-1915.2315.7016.05+1.73+12.81%337618.00%
AAPL240621P001850002023-09-21 11:11AM EDT2024-06-2117.2017.4017.50+0.52+3.12%44,79318.34%
AAPL240920P001850002023-09-19 2:14PM EDT2024-09-2016.5019.0519.250.00-471,55918.50%
AAPL241220P001850002023-09-21 12:23PM EDT2024-12-2020.5520.6520.85+1.50+7.87%251,10218.66%
AAPL250117P001850002023-09-21 12:37PM EDT2025-01-1721.0021.0021.25+1.40+7.14%37,71318.62%
AAPL250620P001850002023-09-18 9:46AM EDT2025-06-2021.9522.5024.050.00-233019.30%
AAPL251219P001850002023-09-20 3:17PM EDT2025-12-1924.3024.8525.500.00-11,33718.43%
AAPL260116P001850002023-09-20 3:31PM EDT2026-01-1624.3325.1025.650.00-202118.27%