New Zealand markets open in 9 hours 54 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
227.55-1.49 (-0.65%)
At close: 04:00PM EDT
227.38 -0.18 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241018C002250002024-10-11 3:59PM EDT2024-10-184.094.054.25-1.46-26.31%4,95921,86624.12%
AAPL241025C002250002024-10-11 3:57PM EDT2024-10-255.295.155.30-1.36-20.45%4523,75522.85%
AAPL241101C002250002024-10-11 3:55PM EDT2024-11-017.697.507.60-1.28-14.27%5633,23229.54%
AAPL241108C002250002024-10-11 3:59PM EDT2024-11-088.698.558.70-1.36-13.53%2031,18129.96%
AAPL241115C002250002024-10-11 3:59PM EDT2024-11-159.159.109.25-1.30-12.44%68727,98028.71%
AAPL241122C002250002024-10-11 3:28PM EDT2024-11-229.809.309.85-1.20-10.91%5238228.15%
AAPL241220C002250002024-10-11 3:59PM EDT2024-12-2012.0011.8011.95-1.20-9.09%37419,23727.09%
AAPL250117C002250002024-10-11 3:59PM EDT2025-01-1713.8513.7013.85-1.25-8.28%21126,06226.95%
AAPL250221C002250002024-10-11 3:09PM EDT2025-02-2117.2016.1016.55-0.45-2.55%282,32728.10%
AAPL250321C002250002024-10-11 2:13PM EDT2025-03-2118.1618.0518.25-1.07-5.56%1358,12128.39%
AAPL250417C002250002024-10-11 3:39PM EDT2025-04-1719.8019.3519.80-0.85-4.12%3242628.67%
AAPL250620C002250002024-10-11 3:16PM EDT2025-06-2023.7922.8023.15+0.59+2.54%314,71229.25%
AAPL250815C002250002024-10-11 12:20PM EDT2025-08-1525.8425.6026.10-1.36-5.00%33,11030.05%
AAPL250919C002250002024-10-11 3:58PM EDT2025-09-1927.1526.6027.35-0.72-2.58%93,09129.91%
AAPL251219C002250002024-10-11 3:59PM EDT2025-12-1930.9530.2031.35-0.79-2.49%571,38930.70%
AAPL260116C002250002024-10-11 1:52PM EDT2026-01-1632.1531.8532.45-0.40-1.23%104,05530.85%
AAPL260618C002250002024-10-11 1:52PM EDT2026-06-1837.3036.4037.40-1.10-2.86%91,83731.04%
Putsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241018P002250002024-10-11 3:59PM EDT2024-10-181.381.361.40+0.18+15.00%14,67224,19721.33%
AAPL241025P002250002024-10-11 3:59PM EDT2024-10-252.262.242.32+0.22+10.78%2,8935,72320.23%
AAPL241101P002250002024-10-11 3:59PM EDT2024-11-014.354.304.40+0.45+11.54%6482,25226.43%
AAPL241108P002250002024-10-11 3:54PM EDT2024-11-085.335.305.40+0.40+8.11%4771,29126.88%
AAPL241115P002250002024-10-11 3:59PM EDT2024-11-155.805.755.85+0.43+8.01%10,41112,29425.60%
AAPL241122P002250002024-10-11 3:59PM EDT2024-11-226.196.106.75+0.17+2.82%1727926.33%
AAPL241220P002250002024-10-11 3:57PM EDT2024-12-207.557.557.60+0.46+6.49%38212,40222.48%
AAPL250117P002250002024-10-11 3:58PM EDT2025-01-178.508.558.65+0.35+4.29%16711,37621.23%
AAPL250221P002250002024-10-11 3:26PM EDT2025-02-2110.0510.4010.50-0.05-0.50%671,48821.63%
AAPL250321P002250002024-10-11 2:14PM EDT2025-03-2111.1211.2511.50+0.27+2.49%72,90121.33%
AAPL250417P002250002024-10-11 2:33PM EDT2025-04-1712.0012.1012.50+0.30+2.56%4641721.29%
AAPL250620P002250002024-10-11 3:58PM EDT2025-06-2014.4014.2014.60+0.50+3.60%239,62821.20%
AAPL250815P002250002024-10-11 2:52PM EDT2025-08-1515.7515.9016.20-0.75-4.55%1421,24121.12%
AAPL250919P002250002024-10-11 3:10PM EDT2025-09-1916.2516.4016.95-0.35-2.11%19958920.87%
AAPL251219P002250002024-10-11 2:59PM EDT2025-12-1918.4318.3519.00-0.12-0.65%212,84320.65%
AAPL260116P002250002024-10-11 3:47PM EDT2026-01-1619.0018.7519.50-0.10-0.52%1,5011,00820.51%
AAPL260618P002250002024-10-04 3:54PM EDT2026-06-1822.4021.1022.900.00-623820.71%