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:175.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230203C001750002023-01-27 2:42PM EST2023-02-030.010.010.02-0.01-50.00%6212650.00%
AAPL230210C001750002023-01-27 3:30PM EST2023-02-100.040.030.06+0.02+100.00%18339341.80%
AAPL230217C001750002023-01-27 3:57PM EST2023-02-170.050.040.06+0.02+66.67%1,05811,85934.08%
AAPL230224C001750002023-01-27 3:31PM EST2023-02-240.070.060.08+0.02+40.00%22928330.76%
AAPL230303C001750002023-01-27 3:19PM EST2023-03-030.110.100.11+0.04+57.14%31334528.81%
AAPL230317C001750002023-01-27 3:55PM EST2023-03-170.200.100.20+0.10+100.00%76614,36026.86%
AAPL230421C001750002023-01-27 3:58PM EST2023-04-210.510.450.57+0.19+59.38%9235,01825.27%
AAPL230519C001750002023-01-27 3:58PM EST2023-05-191.141.111.23+0.37+48.05%9101,87226.59%
AAPL230616C001750002023-01-27 3:59PM EST2023-06-161.711.641.79+0.51+42.50%2,11229,83126.58%
AAPL230721C001750002023-01-27 3:42PM EST2023-07-212.372.122.46+0.54+29.51%1594,29326.41%
AAPL230818C001750002023-01-27 2:47PM EST2023-08-183.252.783.15+0.85+35.42%762826.81%
AAPL230915C001750002023-01-27 3:48PM EST2023-09-153.803.503.80+0.79+26.25%1,72115,80627.02%
AAPL231020C001750002023-01-27 3:47PM EST2023-10-204.534.104.75+0.85+23.10%1,03894527.61%
AAPL231215C001750002023-01-27 3:15PM EST2023-12-156.015.406.10+0.98+19.48%8811,27028.06%
AAPL240119C001750002023-01-27 3:57PM EST2024-01-196.656.506.60+0.78+13.29%4,41916,98827.65%
AAPL240315C001750002023-01-27 3:53PM EST2024-03-158.207.358.40+1.13+15.98%3230328.97%
AAPL240621C001750002023-01-27 1:58PM EST2024-06-2110.709.3010.85+0.95+9.74%247,80229.87%
AAPL240920C001750002023-01-27 12:32PM EST2024-09-2012.9010.9013.75+1.10+9.32%15431.57%
AAPL250117C001750002023-01-27 3:55PM EST2025-01-1715.0713.2015.70+0.85+5.98%482,22031.28%
AAPL250620C001750002023-01-27 1:50PM EST2025-06-2018.5116.0518.85+1.91+11.51%1922031.93%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230203P001750002023-01-26 9:45AM EST2023-02-0331.5228.1030.100.00-2154.30%
AAPL230217P001750002023-01-20 2:50PM EST2023-02-1738.0027.9030.200.00-19459.99%
AAPL230224P001750002023-01-25 9:31AM EST2023-02-2435.0927.8530.450.00-1054.96%
AAPL230317P001750002023-01-27 1:20PM EST2023-03-1728.8427.9030.40-3.51-10.85%108041.11%
AAPL230421P001750002023-01-04 3:24PM EST2023-04-2149.0027.9530.450.00-38731.75%
AAPL230519P001750002023-01-23 10:29AM EST2023-05-1934.5828.4530.200.00-414426.00%
AAPL230616P001750002023-01-27 3:08PM EST2023-06-1628.5028.6530.35-2.81-8.97%171,16424.09%
AAPL230721P001750002023-01-27 12:55PM EST2023-07-2129.0029.2530.30-6.93-19.29%31821.30%
AAPL230818P001750002023-01-20 9:44AM EST2023-08-1839.9529.4530.300.00-2119.79%
AAPL230915P001750002023-01-27 1:08PM EST2023-09-1529.6029.5030.75-7.90-21.07%21,84120.33%
AAPL231020P001750002023-01-27 12:25PM EST2023-10-2029.5929.6030.85-14.22-32.46%2012919.29%
AAPL231215P001750002023-01-17 12:19PM EST2023-12-1540.0030.3031.100.00-21018.29%
AAPL240119P001750002023-01-27 2:14PM EST2024-01-1930.8030.5531.90-2.63-7.87%167,71019.47%
AAPL240315P001750002023-01-27 10:34AM EST2024-03-1532.1530.7532.40-2.37-6.87%249819.23%
AAPL240621P001750002023-01-27 3:29PM EST2024-06-2131.7031.5033.30-2.70-7.85%53,35719.02%
AAPL250117P001750002023-01-27 2:35PM EST2025-01-1733.5533.2534.60-2.85-7.83%1002,69517.97%
AAPL250620P001750002023-01-23 11:57AM EST2025-06-2037.9134.2536.500.00-511418.75%