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:205.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230421C002050002023-03-31 2:32PM EDT2023-04-210.010.000.020.00-31,67734.38%
AAPL230428C002050002023-03-15 9:48AM EDT2023-04-280.030.000.030.00--131.25%
AAPL230505C002050002023-03-29 11:31AM EDT2023-05-050.030.000.060.00-203130.27%
AAPL230519C002050002023-03-30 1:25PM EDT2023-05-190.040.010.030.00-531,18623.63%
AAPL230721C002050002023-03-31 2:13PM EDT2023-07-210.280.280.30+0.03+12.00%2861,41421.61%
AAPL230818C002050002023-03-31 3:15PM EDT2023-08-180.720.460.79+0.12+20.00%101,04823.49%
AAPL230915C002050002023-03-31 3:46PM EDT2023-09-151.101.091.19+0.10+10.00%572,86623.66%
AAPL231020C002050002023-03-31 3:54PM EDT2023-10-201.811.392.15+0.20+12.42%791,48725.36%
AAPL231117C002050002023-03-31 3:53PM EDT2023-11-172.502.502.83+0.25+11.11%23686925.92%
AAPL231215C002050002023-03-31 3:58PM EDT2023-12-153.262.863.35+0.45+16.01%192,01425.91%
AAPL240119C002050002023-03-31 3:58PM EDT2024-01-194.053.154.20+0.45+12.50%1,08611,11826.37%
AAPL240315C002050002023-03-31 3:10PM EDT2024-03-155.504.805.65+0.50+10.00%1890927.13%
AAPL240621C002050002023-03-31 3:38PM EDT2024-06-218.117.858.35+0.71+9.59%41,53428.44%
AAPL240920C002050002023-03-27 3:46PM EDT2024-09-208.3510.0510.800.00-315529.36%
AAPL241220C002050002023-03-30 3:06PM EDT2024-12-2011.9012.2512.950.00-1729.85%
AAPL250117C002050002023-03-31 1:18PM EDT2025-01-1713.1012.9513.60+0.55+4.38%865729.99%
AAPL250620C002050002023-03-29 3:25PM EDT2025-06-2015.2516.3517.750.00-422131.40%
AAPL251219C002050002023-03-30 3:44PM EDT2025-12-1920.0020.1521.100.00-1950331.52%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230421P002050002023-03-15 10:05AM EDT2023-04-2153.5538.8541.550.00-1070.51%
AAPL230519P002050002023-01-17 10:38AM EDT2023-05-1970.200.000.000.00-100.00%
AAPL230721P002050002023-03-31 2:52PM EDT2023-07-2140.8038.1542.50-8.55-17.33%1035.34%
AAPL230915P002050002023-02-08 3:44PM EDT2023-09-1553.2055.9558.150.00-1067.22%
AAPL231020P002050002023-01-12 3:52PM EDT2023-10-2071.0053.2054.750.00--054.62%
AAPL231215P002050002023-03-24 10:39AM EDT2023-12-1546.0138.2042.500.00-1123.27%
AAPL240119P002050002023-03-28 1:03PM EDT2024-01-1948.5138.8042.700.00-2022.40%
AAPL240315P002050002023-03-22 3:37PM EDT2024-03-1540.7539.8041.25-4.75-10.44%1116.32%
AAPL240621P002050002023-03-17 10:58AM EDT2024-06-2150.2540.1043.300.00-2119.44%
AAPL240920P002050002023-03-31 2:29PM EDT2024-09-2042.9040.5042.75-5.85-12.00%108016.67%
AAPL241220P002050002023-03-31 2:24PM EDT2024-12-2043.7542.4043.75-2.70-5.81%144117.18%
AAPL250117P002050002023-03-22 9:44AM EDT2025-01-1747.2042.5044.550.00-218018.07%
AAPL250620P002050002023-03-20 1:46PM EDT2025-06-2050.3644.0045.550.00-3217.61%
AAPL251219P002050002023-03-31 3:48PM EDT2025-12-1946.5045.5046.90-1.40-2.92%1217.46%