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
164.84 -0.06 (-0.04%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331C000950002023-03-21 12:47PM EDT2023-03-3162.9567.5071.800.00-30764.45%
AAPL230414C000950002023-03-29 3:37PM EDT2023-04-1466.0768.0072.000.00-11116.80%
AAPL230421C000950002023-03-31 12:23PM EDT2023-04-2168.8668.6071.40+5.16+8.10%2010896.48%
AAPL230428C000950002023-03-20 11:00AM EDT2023-04-2861.7768.0072.250.00--693.95%
AAPL230519C000950002023-03-29 1:31PM EDT2023-05-1965.9768.2072.450.00-11,98679.25%
AAPL230616C000950002023-03-29 1:31PM EDT2023-06-1666.2768.2572.800.00-11,02267.97%
AAPL230721C000950002023-03-24 2:38PM EDT2023-07-2166.4569.8072.700.00-112866.24%
AAPL230818C000950002023-03-09 12:29PM EDT2023-08-1861.4469.1073.750.00-12361.00%
AAPL230915C000950002023-03-15 12:32PM EDT2023-09-1558.7669.5074.000.00-340158.39%
AAPL231020C000950002023-03-16 3:34PM EDT2023-10-2064.2570.0074.700.00-114357.15%
AAPL231215C000950002023-03-28 2:20PM EDT2023-12-1565.3771.0075.500.00-144055.31%
AAPL240119C000950002023-03-27 9:30AM EDT2024-01-1969.3571.5076.250.00-13,14454.70%
AAPL240315C000950002023-03-29 3:46PM EDT2024-03-1570.9572.0077.000.00-36952.55%
AAPL240621C000950002023-03-13 9:57AM EDT2024-06-2162.9073.5078.000.00-166850.42%
AAPL240920C000950002023-02-02 11:21AM EDT2024-09-2062.3464.6066.550.00--80.00%
AAPL250117C000950002023-03-24 11:39AM EDT2025-01-1772.4576.0081.000.00-42,72253.61%
AAPL250620C000950002023-03-31 2:00PM EDT2025-06-2079.2079.2081.50+0.82+1.05%24,99649.22%
AAPL251219C000950002023-03-30 2:43PM EDT2025-12-1979.7480.0082.600.00-23046.36%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230331P000950002023-03-24 12:39PM EDT2023-03-310.010.000.010.00-4,5334,585337.50%
AAPL230406P000950002023-03-20 11:14AM EDT2023-04-060.020.000.010.00-550125.00%
AAPL230414P000950002023-03-31 11:35AM EDT2023-04-140.010.000.01-0.03-75.00%12415287.50%
AAPL230421P000950002023-03-31 10:07AM EDT2023-04-210.010.010.020.00-13,50478.13%
AAPL230428P000950002023-03-21 1:33PM EDT2023-04-280.040.000.040.00--170.31%
AAPL230519P000950002023-03-31 2:04PM EDT2023-05-190.050.040.050.00-592,01958.20%
AAPL230616P000950002023-03-31 2:56PM EDT2023-06-160.120.100.12-0.05-29.41%3511,90251.95%
AAPL230721P000950002023-03-31 3:27PM EDT2023-07-210.200.180.20-0.06-23.08%261,96246.83%
AAPL230818P000950002023-03-31 3:26PM EDT2023-08-180.330.300.34-0.21-38.89%561145.51%
AAPL230915P000950002023-03-31 3:59PM EDT2023-09-150.430.400.44-0.05-10.42%1233,48443.38%
AAPL231020P000950002023-03-31 3:59PM EDT2023-10-200.600.580.60-0.07-10.45%131,39141.75%
AAPL231117P000950002023-03-30 11:22AM EDT2023-11-170.810.600.910.00-21149342.47%
AAPL231215P000950002023-03-31 12:43PM EDT2023-12-150.920.840.98-0.11-10.68%92,02240.75%
AAPL240119P000950002023-03-31 2:33PM EDT2024-01-191.081.001.16-0.34-23.94%177,06239.65%
AAPL240315P000950002023-03-27 12:42PM EDT2024-03-151.751.141.470.00-348238.36%
AAPL240621P000950002023-03-31 11:09AM EDT2024-06-211.991.692.11-0.26-11.56%101,04537.06%
AAPL240920P000950002023-03-22 9:44AM EDT2024-09-202.682.092.630.00-21435.84%
AAPL250117P000950002023-03-31 3:09PM EDT2025-01-173.103.053.30-0.50-13.89%24,67434.61%
AAPL250620P000950002023-03-24 9:34AM EDT2025-06-204.553.604.050.00-442033.17%
AAPL251219P000950002023-03-24 12:17PM EDT2025-12-195.454.254.900.00-51331.90%