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:210.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230203C002100002023-01-09 3:43PM EST2023-02-030.010.000.010.00-1284.38%
AAPL230217C002100002023-01-25 3:10PM EST2023-02-170.020.000.030.00-12,56253.13%
AAPL230224C002100002023-01-25 9:45AM EST2023-02-240.020.000.020.00-12112347.66%
AAPL230303C002100002023-01-25 9:47AM EST2023-03-030.020.000.030.00-484944.34%
AAPL230317C002100002023-01-27 2:44PM EST2023-03-170.020.010.03+0.01+100.00%3912,40437.50%
AAPL230421C002100002023-01-27 1:32PM EST2023-04-210.050.020.07+0.02+66.67%48182731.54%
AAPL230519C002100002023-01-27 1:34PM EST2023-05-190.090.020.09+0.03+50.00%11,58628.13%
AAPL230616C002100002023-01-27 3:33PM EST2023-06-160.140.110.14+0.04+40.00%6811,23026.66%
AAPL230721C002100002023-01-27 3:12PM EST2023-07-210.220.170.21+0.07+46.67%292,14925.29%
AAPL230818C002100002023-01-27 2:46PM EST2023-08-180.290.210.37+0.04+16.00%62525.68%
AAPL230915C002100002023-01-27 3:39PM EST2023-09-150.420.350.45+0.08+23.53%893,38724.90%
AAPL231020C002100002023-01-27 12:24PM EST2023-10-200.650.520.72+0.20+44.44%58921325.34%
AAPL231215C002100002023-01-27 3:28PM EST2023-12-151.050.871.18+0.20+23.53%2194325.55%
AAPL240119C002100002023-01-27 3:53PM EST2024-01-191.291.201.34+0.19+17.27%1,51710,31024.98%
AAPL240315C002100002023-01-27 12:05PM EST2024-03-152.001.542.40+0.25+14.29%1236726.89%
AAPL240621C002100002023-01-27 11:43AM EST2024-06-213.252.813.45+0.25+8.33%12,16126.83%
AAPL240920C002100002023-01-25 11:28AM EST2024-09-203.403.305.150.00-13928.14%
AAPL250117C002100002023-01-27 3:53PM EST2025-01-176.405.806.75+0.75+13.27%1101,14528.34%
AAPL250620C002100002023-01-27 1:08PM EST2025-06-209.007.759.45+0.45+5.26%778129.40%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230217P002100002022-09-22 2:56PM EST2023-02-1757.1962.3562.850.00-27000.00%
AAPL230317P002100002022-10-07 2:03PM EST2023-03-1769.6571.0072.850.00-10115.30%
AAPL230421P002100002022-11-23 9:45AM EST2023-04-2159.1079.0079.550.00-40117.89%
AAPL230519P002100002022-12-09 1:21PM EST2023-05-1965.9079.6582.150.00-20107.43%
AAPL230616P002100002023-01-12 3:17PM EST2023-06-1677.1063.2564.950.00-505036.45%
AAPL230721P002100002022-11-17 9:58AM EST2023-07-2162.3574.8575.950.00-1071.16%
AAPL230915P002100002022-12-22 11:52AM EST2023-09-1578.5071.5072.900.00-6053.85%
AAPL231020P002100002023-01-11 2:44PM EST2023-10-2077.1863.5064.650.00-20024.43%
AAPL240119P002100002023-01-09 2:44PM EST2024-01-1978.5863.4564.850.00-45022.34%
AAPL240315P002100002022-12-30 9:32AM EST2024-03-1581.8363.3064.850.00-2020.79%
AAPL240621P002100002023-01-10 2:18PM EST2024-06-2179.7863.1065.000.00-2019.39%
AAPL240920P002100002023-01-18 1:31PM EST2024-09-2074.3062.8565.350.00--019.15%
AAPL250117P002100002023-01-23 9:39AM EST2025-01-1770.6562.6565.300.00-1017.36%
AAPL250620P002100002023-01-23 9:39AM EST2025-06-2070.6862.4565.950.00-1017.43%