Canada markets close in 5 hours 22 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.95+0.99 (+0.69%)
As of 10:38AM EST. Market open.
In The Money
Show:ListStraddle
Strike:195.00
CallsforJanuary 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230203C001950002023-01-09 12:20PM EST2023-02-030.020.000.010.00-6665.63%
AAPL230210C001950002023-01-25 11:26AM EST2023-02-100.020.000.010.00-106250.78%
AAPL230217C001950002023-01-27 10:09AM EST2023-02-170.010.010.020.00-14,34244.92%
AAPL230224C001950002023-01-27 9:50AM EST2023-02-240.020.010.020.00-180339.06%
AAPL230317C001950002023-01-26 3:19PM EST2023-03-170.030.030.040.00-17,86832.03%
AAPL230421C001950002023-01-26 3:50PM EST2023-04-210.050.050.070.00-252,57226.27%
AAPL230519C001950002023-01-25 3:53PM EST2023-05-190.130.130.150.00-21,00225.29%
AAPL230616C001950002023-01-26 3:16PM EST2023-06-160.240.240.260.00-1243,45524.66%
AAPL230721C001950002023-01-26 11:56AM EST2023-07-210.370.380.410.00-12,68723.90%
AAPL230818C001950002023-01-19 3:59PM EST2023-08-180.420.600.720.00--024.78%
AAPL230915C001950002023-01-27 10:01AM EST2023-09-150.860.810.93-0.02-2.27%173,66024.56%
AAPL231020C001950002023-01-27 9:53AM EST2023-10-201.261.141.31+0.11+9.57%419524.81%
AAPL231215C001950002023-01-26 11:11AM EST2023-12-151.791.792.150.00-3225125.70%
AAPL240119C001950002023-01-27 10:08AM EST2024-01-192.522.232.58+0.26+11.50%110,33525.75%
AAPL240315C001950002023-01-25 11:23AM EST2024-03-152.603.403.950.00-120327.43%
AAPL240621C001950002023-01-26 10:03AM EST2024-06-215.104.905.650.00-13,00128.07%
AAPL250117C001950002023-01-25 10:19AM EST2025-01-178.508.709.450.00-113,14229.28%
AAPL250620C001950002023-01-25 9:30AM EST2025-06-2011.0011.2512.500.00-378630.35%
PutsforJanuary 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230217P001950002022-12-23 12:05PM EST2023-02-1763.8255.9558.450.00-20148.77%
AAPL230317P001950002023-01-26 9:49AM EST2023-03-1751.5049.9050.200.00-95938.28%
AAPL230421P001950002022-11-14 11:08AM EST2023-04-2146.8548.9049.500.00-1000.00%
AAPL230519P001950002022-12-21 11:26AM EST2023-05-1959.2056.4058.050.00-2065.75%
AAPL230616P001950002023-01-11 10:23AM EST2023-06-1663.3049.6050.050.00-1316.80%
AAPL230721P001950002022-12-21 3:47PM EST2023-07-2159.5056.7057.900.00-280052.92%
AAPL230818P001950002023-01-09 12:28PM EST2023-08-1862.2549.4550.450.00--022.24%
AAPL230915P001950002022-12-22 12:45PM EST2023-09-1564.0756.5557.900.00-3147.66%
AAPL231020P001950002022-12-27 3:28PM EST2023-10-2064.7050.6051.600.00--025.96%
AAPL231215P001950002022-12-28 12:30PM EST2023-12-1568.1549.5050.750.00-4019.70%
AAPL240119P001950002023-01-25 3:11PM EST2024-01-1952.1849.1550.550.00-1,2671,50517.54%
AAPL240315P001950002023-01-17 11:37AM EST2024-03-1559.2549.5550.850.00-2017.91%
AAPL240621P001950002023-01-19 3:01PM EST2024-06-2158.9049.5051.150.00-401,17817.29%
AAPL250117P001950002023-01-19 3:17PM EST2025-01-1759.7049.7051.350.00-299715.17%
AAPL250620P001950002023-01-24 2:26PM EST2025-06-2053.4049.9052.700.00-293016.68%