Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.93+1.97 (+1.37%)
At close: 04:00PM EST
145.92 -0.01 (-0.01%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:160.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230203C001600002023-01-27 3:59PM EST2023-02-030.140.140.16+0.05+55.56%6,7263,21739.55%
AAPL230210C001600002023-01-27 3:59PM EST2023-02-100.330.310.39+0.13+65.00%8,6761,16334.03%
AAPL230217C001600002023-01-27 3:58PM EST2023-02-170.530.500.53+0.20+60.61%5,15422,24330.10%
AAPL230224C001600002023-01-27 3:59PM EST2023-02-240.670.650.70+0.26+63.41%4551,33628.20%
AAPL230303C001600002023-01-27 3:57PM EST2023-03-030.910.781.00+0.32+54.24%1,80363428.19%
AAPL230317C001600002023-01-27 3:59PM EST2023-03-171.391.241.42+0.44+46.32%4,58625,07026.91%
AAPL230421C001600002023-01-27 3:59PM EST2023-04-212.642.452.83+0.68+34.69%12,22615,59927.25%
AAPL230519C001600002023-01-27 3:57PM EST2023-05-194.144.004.15+0.93+28.97%1,0606,40528.41%
AAPL230616C001600002023-01-27 3:54PM EST2023-06-165.214.705.15+1.10+26.76%2,85330,10528.50%
AAPL230721C001600002023-01-27 3:59PM EST2023-07-216.205.706.30+1.00+19.23%4,3134,36428.58%
AAPL230818C001600002023-01-27 3:57PM EST2023-08-187.286.707.35+1.03+16.48%3131,29429.10%
AAPL230915C001600002023-01-27 3:41PM EST2023-09-158.507.758.20+1.65+24.09%2129,74129.19%
AAPL231020C001600002023-01-27 3:58PM EST2023-10-209.108.559.40+1.05+13.04%614,50729.70%
AAPL231215C001600002023-01-27 3:50PM EST2023-12-1511.2410.2011.20+1.56+16.12%316,00530.36%
AAPL240119C001600002023-01-27 3:49PM EST2024-01-1912.1010.5012.00+1.40+13.08%32122,69630.24%
AAPL240315C001600002023-01-27 3:14PM EST2024-03-1514.0513.1513.65+1.85+15.16%5261,92730.81%
AAPL240621C001600002023-01-27 3:47PM EST2024-06-2116.5015.9016.50+1.51+10.07%645,76631.84%
AAPL250117C001600002023-01-27 3:58PM EST2025-01-1721.6520.8521.60+1.80+9.07%8366,58733.04%
AAPL250620C001600002023-01-27 3:52PM EST2025-06-2024.3522.0524.75+1.35+5.87%5649533.49%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230203P001600002023-01-27 3:32PM EST2023-02-0313.0513.1015.05-2.95-18.44%2712862.62%
AAPL230210P001600002023-01-27 12:36PM EST2023-02-1013.6513.2015.60-2.90-17.52%3351.73%
AAPL230217P001600002023-01-27 3:38PM EST2023-02-1713.5213.3015.80-3.09-18.60%381,44944.29%
AAPL230224P001600002023-01-27 3:43PM EST2023-02-2413.9014.4015.80-3.50-20.11%11038.36%
AAPL230317P001600002023-01-27 3:50PM EST2023-03-1714.6013.9015.25-2.35-13.86%347,96125.20%
AAPL230421P001600002023-01-27 2:27PM EST2023-04-2115.1014.6516.00-2.45-13.96%304,44523.13%
AAPL230519P001600002023-01-27 3:33PM EST2023-05-1915.9516.5016.90-2.30-12.60%335,83623.61%
AAPL230616P001600002023-01-27 3:32PM EST2023-06-1616.4016.1017.50-2.43-12.90%9711,90323.12%
AAPL230721P001600002023-01-27 12:21PM EST2023-07-2117.1817.6018.75-2.20-11.35%111,43424.23%
AAPL230818P001600002023-01-27 10:01AM EST2023-08-1819.1517.3518.70-3.45-15.27%1822.36%
AAPL230915P001600002023-01-27 3:23PM EST2023-09-1518.4518.5519.90-1.93-9.47%52,55723.81%
AAPL231020P001600002023-01-27 3:39PM EST2023-10-2018.7518.8519.80-4.16-18.16%107,06521.97%
AAPL231215P001600002023-01-27 9:48AM EST2023-12-1520.8019.2020.75-1.60-7.14%31,34521.83%
AAPL240119P001600002023-01-27 3:38PM EST2024-01-1920.0520.2021.00-1.65-7.60%10019,05821.20%
AAPL240315P001600002023-01-27 2:54PM EST2024-03-1520.8520.9022.30-1.95-8.55%5842921.91%
AAPL240621P001600002023-01-27 10:40AM EST2024-06-2123.0421.9023.55-2.01-8.02%35,79321.58%
AAPL250117P001600002023-01-27 3:35PM EST2025-01-1724.3424.2026.50-1.91-7.28%2372,40621.84%
AAPL250620P001600002023-01-27 1:41PM EST2025-06-2026.1025.4526.95-3.50-11.82%2714320.34%