New Zealand markets closed

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:235.00
Callsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241018C002350002024-10-11 3:59PM EDT2024-10-180.310.310.32-0.44-58.67%20,98959,79020.44%
AAPL241025C002350002024-10-11 3:59PM EDT2024-10-250.910.880.91-0.65-41.67%6,15310,64819.63%
AAPL241101C002350002024-10-11 3:57PM EDT2024-11-012.802.762.80-0.85-23.29%1,03613,43326.75%
AAPL241108C002350002024-10-11 3:57PM EDT2024-11-083.783.703.80-0.87-18.71%6294,40527.48%
AAPL241115C002350002024-10-11 3:59PM EDT2024-11-154.254.204.25-0.85-16.67%1,28131,43026.23%
AAPL241122C002350002024-10-11 3:28PM EDT2024-11-225.104.654.85-0.60-10.53%7826725.98%
AAPL241220C002350002024-10-11 3:57PM EDT2024-12-206.706.656.75-0.99-12.87%34915,89925.03%
AAPL250117C002350002024-10-11 3:59PM EDT2025-01-178.408.358.50-1.18-12.32%40928,47724.94%
AAPL250221C002350002024-10-11 3:55PM EDT2025-02-2111.1511.0511.15-1.05-8.61%1782,01326.29%
AAPL250321C002350002024-10-11 3:55PM EDT2025-03-2112.9012.6012.80-0.86-6.25%2418,66426.64%
AAPL250417C002350002024-10-11 3:55PM EDT2025-04-1714.3014.0014.50-0.45-3.05%2374627.27%
AAPL250620C002350002024-10-11 3:02PM EDT2025-06-2018.1517.5517.75-0.15-0.82%411,73627.85%
AAPL250815C002350002024-10-10 3:54PM EDT2025-08-1520.7120.1020.50-0.84-3.90%561028.49%
AAPL250919C002350002024-10-10 1:36PM EDT2025-09-1922.0021.6522.35-0.62-2.74%51,59829.09%
AAPL251219C002350002024-10-10 9:41AM EDT2025-12-1925.7425.4525.800.00-501,78929.35%
AAPL260116C002350002024-10-10 3:17PM EDT2026-01-1627.4025.9026.850.00-504,11929.47%
AAPL260618C002350002024-10-10 11:47AM EDT2026-06-1832.5031.4532.75-0.20-0.61%11,24030.57%
Putsfor18 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241018P002350002024-10-11 3:58PM EDT2024-10-187.607.407.75+1.35+21.60%1,7746,47020.07%
AAPL241025P002350002024-10-11 3:56PM EDT2024-10-257.757.908.15+0.75+10.71%14657717.81%
AAPL241101P002350002024-10-11 3:57PM EDT2024-11-019.509.5010.10+0.88+10.21%7159325.97%
AAPL241108P002350002024-10-11 3:41PM EDT2024-11-089.889.2011.00+0.38+4.00%10621026.39%
AAPL241115P002350002024-10-11 3:58PM EDT2024-11-1510.8510.7010.95+0.85+8.50%315,68623.32%
AAPL241122P002350002024-10-11 3:58PM EDT2024-11-2211.1811.1012.80+0.38+3.52%913227.71%
AAPL241220P002350002024-10-11 3:27PM EDT2024-12-2011.8012.4012.55+0.15+1.29%3538,45320.70%
AAPL250117P002350002024-10-11 3:50PM EDT2025-01-1712.9513.2513.50+0.35+2.78%1317,63019.58%
AAPL250221P002350002024-10-11 3:50PM EDT2025-02-2114.7015.1015.25+0.35+2.44%5738420.08%
AAPL250321P002350002024-10-11 12:18PM EDT2025-03-2115.9015.8516.20+0.60+3.92%1921,27119.86%
AAPL250417P002350002024-10-11 10:58AM EDT2025-04-1716.6016.7017.10+0.45+2.79%122519.77%
AAPL250620P002350002024-10-11 9:33AM EDT2025-06-2018.7518.9019.10-1.56-7.68%332,04019.75%
AAPL250815P002350002024-10-11 9:42AM EDT2025-08-1520.5020.4521.15-1.25-5.75%2432920.33%
AAPL250919P002350002024-10-11 11:36AM EDT2025-09-1921.1520.9021.55+0.50+2.42%1081,27819.72%
AAPL251219P002350002024-10-10 10:14AM EDT2025-12-1923.2423.3023.550.00-1063419.56%
AAPL260116P002350002024-10-10 10:14AM EDT2026-01-1623.6523.2524.200.00-1058519.59%
AAPL260618P002350002024-09-19 9:51AM EDT2026-06-1827.4726.0027.450.00-214019.74%