Australia markets open in 4 hours 17 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.66+1.45 (+0.85%)
As of 02:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231006C002000002023-10-02 12:39PM EDT2023-10-060.010.000.010.00-32046.09%
AAPL231013C002000002023-10-02 12:11PM EDT2023-10-130.010.000.010.00-24029.69%
AAPL231020C002000002023-10-02 2:14PM EDT2023-10-200.020.020.030.00-736026.76%
AAPL231027C002000002023-10-02 1:43PM EDT2023-10-270.050.040.05+0.01+25.00%1713,34524.41%
AAPL231103C002000002023-10-02 2:14PM EDT2023-11-030.170.150.16+0.03+21.43%12446425.73%
AAPL231110C002000002023-10-02 12:46PM EDT2023-11-100.230.200.23+0.05+27.78%3945424.93%
AAPL231117C002000002023-10-02 2:26PM EDT2023-11-170.300.290.30+0.03+11.11%1,77523,36524.20%
AAPL231215C002000002023-10-02 2:08PM EDT2023-12-150.710.670.68+0.12+20.34%580022.88%
AAPL240119C002000002023-10-02 2:20PM EDT2024-01-191.431.391.42+0.21+17.21%1,564023.02%
AAPL240216C002000002023-10-02 12:53PM EDT2024-02-162.402.402.43+0.22+10.09%2713,50924.46%
AAPL240315C002000002023-10-02 1:54PM EDT2024-03-153.383.253.30+0.50+17.36%1,08013,89624.98%
AAPL240419C002000002023-10-02 1:40PM EDT2024-04-194.464.404.45+0.46+11.50%6633,00425.64%
AAPL240621C002000002023-10-02 1:44PM EDT2024-06-216.856.656.80+0.65+10.48%3621,28427.16%
AAPL240920C002000002023-10-02 1:45PM EDT2024-09-2010.009.709.85+0.86+9.41%36711,15928.39%
AAPL241220C002000002023-10-02 11:29AM EDT2024-12-2013.4013.0013.15+1.15+9.39%111,60929.90%
AAPL250117C002000002023-10-02 2:10PM EDT2025-01-1714.0913.9014.05+0.79+5.94%6017,42930.19%
AAPL250620C002000002023-10-02 1:20PM EDT2025-06-2018.3018.3018.65+1.05+6.09%41,75931.42%
AAPL251219C002000002023-10-02 1:42PM EDT2025-12-1923.4022.9023.30+1.12+5.03%16032.22%
AAPL260116C002000002023-10-02 1:59PM EDT2026-01-1623.2523.0523.90+0.75+3.33%63032.26%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231006P002000002023-10-02 12:44PM EDT2023-10-0626.5626.9527.55-2.94-9.97%2269.92%
AAPL231013P002000002023-09-26 3:20PM EDT2023-10-1328.0926.9027.200.00-100.00%
AAPL231020P002000002023-09-29 3:12PM EDT2023-10-2028.6026.1527.950.00-1604944.48%
AAPL231027P002000002023-10-02 11:57AM EDT2023-10-2727.0626.6527.65-2.04-7.01%1032.96%
AAPL231103P002000002023-09-28 9:45AM EDT2023-11-0331.0026.9027.150.00-520.00%
AAPL231117P002000002023-10-02 10:51AM EDT2023-11-1726.4726.9027.30-2.69-9.22%172310.00%
AAPL231215P002000002023-10-02 10:01AM EDT2023-12-1526.5026.6527.15-2.30-7.99%3380.00%
AAPL240119P002000002023-10-02 9:47AM EDT2024-01-1927.0026.8527.65-1.85-6.41%11,42716.07%
AAPL240216P002000002023-10-02 10:14AM EDT2024-02-1626.6527.0027.60-4.50-14.45%731213.89%
AAPL240315P002000002023-10-02 9:50AM EDT2024-03-1527.5526.7028.25-2.04-6.89%1016.63%
AAPL240419P002000002023-09-29 1:36PM EDT2024-04-1929.1627.5028.400.00-204715.75%
AAPL240621P002000002023-09-28 12:13PM EDT2024-06-2129.7028.4029.200.00-265,52416.22%
AAPL240920P002000002023-09-29 10:13AM EDT2024-09-2029.7328.6530.250.00-92,76616.34%
AAPL241220P002000002023-09-27 2:11PM EDT2024-12-2033.1730.5531.500.00-262,17816.78%
AAPL250117P002000002023-09-28 10:18AM EDT2025-01-1733.8730.8531.300.00-1015.95%
AAPL250620P002000002023-09-29 2:40PM EDT2025-06-2034.7032.2033.250.00-3016.52%
AAPL251219P002000002023-09-28 12:15PM EDT2025-12-1935.1034.0034.550.00-12,56816.01%
AAPL260116P002000002023-09-29 9:43AM EDT2026-01-1634.6633.5034.750.00-98815.96%