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:200.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230203C002000002023-01-27 12:16PM EST2023-02-030.010.000.010.00-55075.00%
AAPL230210C002000002023-01-27 3:06PM EST2023-02-100.010.000.010.00-40151.56%
AAPL230217C002000002023-01-27 1:44PM EST2023-02-170.010.010.02-0.01-50.00%11410,45148.44%
AAPL230317C002000002023-01-27 3:53PM EST2023-03-170.020.020.04-0.01-33.33%42931,06034.18%
AAPL230421C002000002023-01-27 2:57PM EST2023-04-210.070.050.07+0.01+16.67%1712,71227.83%
AAPL230519C002000002023-01-27 3:46PM EST2023-05-190.150.060.15+0.05+50.00%1,7733,31626.71%
AAPL230616C002000002023-01-27 3:46PM EST2023-06-160.250.210.24+0.08+47.06%80012,93125.64%
AAPL230721C002000002023-01-27 3:57PM EST2023-07-210.380.320.39+0.13+52.00%2202,59224.89%
AAPL230818C002000002023-01-27 3:44PM EST2023-08-180.590.500.65+0.20+51.28%77425.44%
AAPL230915C002000002023-01-27 3:49PM EST2023-09-150.820.690.84+0.23+38.98%3419,89525.16%
AAPL231020C002000002023-01-27 3:15PM EST2023-10-201.060.971.19+0.26+32.50%43553825.34%
AAPL231215C002000002023-01-27 3:26PM EST2023-12-151.681.531.88+0.18+12.00%10,0431,40125.82%
AAPL240119C002000002023-01-27 3:54PM EST2024-01-192.101.952.16+0.28+15.38%3,68236,62825.46%
AAPL240315C002000002023-01-27 3:40PM EST2024-03-153.102.563.20+0.40+14.81%1178626.58%
AAPL240621C002000002023-01-27 3:50PM EST2024-06-214.654.005.00+0.55+13.41%936,64327.75%
AAPL250117C002000002023-01-27 3:46PM EST2025-01-178.498.008.75+0.79+10.26%1,86511,58829.11%
AAPL250620C002000002023-01-27 3:36PM EST2025-06-2011.059.8011.30+0.70+6.76%696129.65%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230217P002000002022-12-28 1:24PM EST2023-02-1772.5752.9055.350.00-11454.30%
AAPL230224P002000002023-01-20 9:56AM EST2023-02-2465.3052.2555.300.00-2078.76%
AAPL230317P002000002023-01-18 3:41PM EST2023-03-1764.5252.9055.350.00-1260.11%
AAPL230421P002000002023-01-20 9:57AM EST2023-04-2165.2052.9055.400.00-2046.35%
AAPL230519P002000002022-12-27 10:05AM EST2023-05-1970.9055.2056.850.00-2048.94%
AAPL230616P002000002023-01-18 9:30AM EST2023-06-1663.0953.2555.000.00-1233.09%
AAPL230721P002000002022-11-21 9:39AM EST2023-07-2151.2864.2064.950.00-15164.13%
AAPL230818P002000002023-01-04 12:06PM EST2023-08-1871.9753.5554.600.00--024.55%
AAPL230915P002000002023-01-19 9:30AM EST2023-09-1565.8553.5054.650.00-2323.41%
AAPL231020P002000002023-01-24 12:44PM EST2023-10-2057.5253.4554.750.00-12022.53%
AAPL231215P002000002022-12-28 11:49AM EST2023-12-1573.2553.4554.700.00--020.19%
AAPL240119P002000002023-01-27 3:47PM EST2024-01-1953.3053.4554.70-6.05-10.19%13119.18%
AAPL240315P002000002023-01-17 12:20PM EST2024-03-1564.5553.4554.700.00-10017.85%
AAPL240621P002000002023-01-19 3:52PM EST2024-06-2164.0053.3055.050.00-700217.60%
AAPL250117P002000002023-01-24 12:49PM EST2025-01-1757.9053.3555.550.00-11,89316.33%
AAPL250620P002000002023-01-25 10:36AM EST2025-06-2061.0553.2556.350.00-62616.61%