New Zealand markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
222.50-0.27 (-0.12%)
At close: 04:00PM EDT
222.23 -0.27 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240920C002100002024-09-13 3:57PM EDT2024-09-2012.9212.8013.00-0.70-5.14%1,05122,01733.30%
AAPL240927C002100002024-09-13 3:52PM EDT2024-09-2713.6513.4013.65-0.58-4.08%9543430.57%
AAPL241004C002100002024-09-13 3:56PM EDT2024-10-0414.2414.1514.35-0.71-4.75%50276129.94%
AAPL241011C002100002024-09-13 12:50PM EDT2024-10-1116.0014.6515.05+0.23+1.46%2110629.82%
AAPL241018C002100002024-09-13 3:54PM EDT2024-10-1815.7015.5015.65-0.30-1.88%42811,53429.47%
AAPL241025C002100002024-09-13 3:11PM EDT2024-10-2516.1415.0516.30-0.10-0.62%211329.58%
AAPL241115C002100002024-09-13 3:45PM EDT2024-11-1518.6018.5518.70-0.70-3.63%575,06231.76%
AAPL241220C002100002024-09-13 2:43PM EDT2024-12-2021.0520.7020.85-0.15-0.71%2079,06130.68%
AAPL250117C002100002024-09-13 3:28PM EDT2025-01-1722.4022.2522.40-0.70-3.03%26525,00830.32%
AAPL250221C002100002024-09-13 3:58PM EDT2025-02-2124.4624.3524.90-0.51-2.04%1061331.41%
AAPL250321C002100002024-09-13 1:17PM EDT2025-03-2127.0025.6025.95+0.55+2.08%79,08230.75%
AAPL250417C002100002024-09-12 12:44PM EDT2025-04-1727.0827.0027.850.00-36931.74%
AAPL250620C002100002024-09-13 2:03PM EDT2025-06-2031.0829.9530.20+0.23+0.75%116,73231.09%
AAPL250815C002100002024-09-11 3:13PM EDT2025-08-1531.9731.2033.500.00-613632.49%
AAPL250919C002100002024-09-13 3:06PM EDT2025-09-1933.5833.4033.90-0.15-0.44%12,70431.39%
AAPL251219C002100002024-09-13 1:46PM EDT2025-12-1937.6736.1037.65+1.18+3.23%84,38432.11%
AAPL260116C002100002024-09-13 2:05PM EDT2026-01-1638.8337.2038.50+0.13+0.34%34,20132.05%
AAPL260618C002100002024-09-10 12:55PM EDT2026-06-1841.2041.8542.900.00-196,63531.94%
AAPL261218C002100002024-09-13 3:59PM EDT2026-12-1847.7047.0548.95-0.77-1.59%143,73133.00%
Putsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240920P002100002024-09-13 3:59PM EDT2024-09-200.240.230.24-0.14-36.84%7,14234,25127.74%
AAPL240927P002100002024-09-13 3:57PM EDT2024-09-270.700.680.70-0.15-17.65%2,4495,91425.95%
AAPL241004P002100002024-09-13 3:56PM EDT2024-10-041.141.121.16-0.15-11.63%6712,47925.04%
AAPL241011P002100002024-09-13 3:49PM EDT2024-10-111.591.551.61-0.11-6.47%4231,24824.52%
AAPL241018P002100002024-09-13 3:59PM EDT2024-10-182.042.022.05-0.07-3.32%2,59724,50324.22%
AAPL241025P002100002024-09-13 3:45PM EDT2024-10-252.462.362.49-0.08-3.15%10146124.09%
AAPL241115P002100002024-09-13 3:49PM EDT2024-11-154.464.404.50-0.11-2.41%37413,67226.44%
AAPL241220P002100002024-09-13 3:42PM EDT2024-12-205.655.655.75+0.05+0.89%11519,55224.36%
AAPL250117P002100002024-09-13 3:28PM EDT2025-01-176.506.456.55-0.05-0.76%35812,60423.23%
AAPL250221P002100002024-09-13 10:20AM EDT2025-02-218.007.908.050.00-32,23023.39%
AAPL250321P002100002024-09-13 10:39AM EDT2025-03-218.408.658.95-0.45-5.08%27,50923.14%
AAPL250417P002100002024-09-10 9:31AM EDT2025-04-1710.909.209.700.00-169322.85%
AAPL250620P002100002024-09-13 1:04PM EDT2025-06-2010.9511.3011.45-0.15-1.35%614,85822.51%
AAPL250815P002100002024-09-13 12:32PM EDT2025-08-1512.6312.5013.00-0.37-2.85%242622.51%
AAPL250919P002100002024-09-11 3:08PM EDT2025-09-1913.5013.1514.00-0.51-3.64%75071522.62%
AAPL251219P002100002024-09-13 3:42PM EDT2025-12-1915.4915.3515.70+0.09+0.58%2112,02222.09%
AAPL260116P002100002024-09-13 2:24PM EDT2026-01-1615.7515.8016.25-0.10-0.63%104,49622.02%
AAPL260618P002100002024-09-13 2:24PM EDT2026-06-1818.3518.3518.90-1.37-6.95%1749921.62%
AAPL261218P002100002024-09-12 9:37AM EDT2026-12-1821.3521.0022.100.00-121,25221.62%