New Zealand markets open in 6 hours 17 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
235.75+5.21 (+2.26%)
As of 11:43AM EDT. Market open.
In the money
Show:ListStraddle
Strike:245.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719C002450002024-07-15 11:28AM EDT2024-07-190.330.330.34+0.22+200.00%26,69316,27625.64%
AAPL240726C002450002024-07-15 11:27AM EDT2024-07-261.031.031.07+0.61+138.64%4,3633,03423.90%
AAPL240802C002450002024-07-15 11:27AM EDT2024-08-023.052.953.05+1.40+84.85%1,89721,10430.54%
AAPL240809C002450002024-07-15 11:26AM EDT2024-08-093.553.503.60+1.55+77.50%1,2952,66628.58%
AAPL240816C002450002024-07-15 11:27AM EDT2024-08-164.003.954.00+1.54+62.60%3,96619,00526.94%
AAPL240823C002450002024-07-15 11:19AM EDT2024-08-234.654.504.60+1.70+57.63%17157626.56%
AAPL240830C002450002024-07-15 11:23AM EDT2024-08-305.205.005.20+1.70+48.57%38015326.41%
AAPL240920C002450002024-07-15 11:25AM EDT2024-09-206.656.506.60+2.20+49.44%74317,67125.59%
AAPL241018C002450002024-07-15 11:27AM EDT2024-10-188.408.358.45+2.37+38.54%1997,13925.51%
AAPL241115C002450002024-07-15 11:26AM EDT2024-11-1511.0511.1011.20+2.65+30.81%26737,09427.55%
AAPL241220C002450002024-07-15 11:04AM EDT2024-12-2012.9012.7512.90+2.75+27.09%1314,57227.10%
AAPL250117C002450002024-07-15 11:25AM EDT2025-01-1714.4814.1014.30+3.03+26.46%17214,20527.08%
AAPL250321C002450002024-07-15 11:22AM EDT2025-03-2118.0417.8018.05+2.54+16.39%881,89528.25%
AAPL250620C002450002024-07-15 11:21AM EDT2025-06-2022.7422.4022.65+3.09+15.73%136029.25%
AAPL250919C002450002024-07-15 11:15AM EDT2025-09-1926.8226.5526.85+4.47+20.00%71,58430.09%
AAPL251219C002450002024-07-15 11:04AM EDT2025-12-1930.5030.2530.55+3.03+11.03%61,67930.64%
AAPL260116C002450002024-07-12 1:48PM EDT2026-01-1629.4031.1531.550.00-52030.72%
AAPL260618C002450002024-07-15 11:27AM EDT2026-06-1836.9036.6537.25+2.65+7.84%634331.56%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719P002450002024-07-15 11:20AM EDT2024-07-199.139.359.60-3.94-30.15%30125625.83%
AAPL240726P002450002024-07-15 11:13AM EDT2024-07-269.859.9510.15-4.42-30.97%1,6501622.43%
AAPL240802P002450002024-07-15 11:26AM EDT2024-08-0211.5211.4511.60-2.38-17.12%2,14417626.74%
AAPL240809P002450002024-07-15 10:37AM EDT2024-08-0912.4011.8512.10-1.95-13.59%1584825.20%
AAPL240816P002450002024-07-15 10:34AM EDT2024-08-1613.0512.2512.45-2.84-17.87%17682923.79%
AAPL240823P002450002024-07-15 11:12AM EDT2024-08-2312.7512.3512.65-2.24-14.94%1322.33%
AAPL240830P002450002024-07-12 9:51AM EDT2024-08-3016.9512.6013.350.00--222.90%
AAPL240920P002450002024-07-15 11:19AM EDT2024-09-2013.5813.6513.85-2.96-17.90%110320.38%
AAPL241018P002450002024-07-15 9:32AM EDT2024-10-1815.6014.7015.05-1.75-10.09%1021719.81%
AAPL241115P002450002024-07-15 10:50AM EDT2024-11-1517.0016.3016.55-2.20-11.46%97520.29%
AAPL241220P002450002024-07-15 11:26AM EDT2024-12-2017.3017.3517.55-5.15-22.94%13019.59%
AAPL250117P002450002024-07-15 11:15AM EDT2025-01-1717.8817.9518.10-1.72-8.78%121018.90%
AAPL250321P002450002024-07-15 10:36AM EDT2025-03-2120.2219.6519.90-3.78-15.75%551318.71%
AAPL250620P002450002024-07-15 11:13AM EDT2025-06-2022.2022.1022.35-2.85-11.38%5827218.74%
AAPL250919P002450002024-07-15 10:45AM EDT2025-09-1924.7024.2024.45-0.95-3.70%42918.72%
AAPL251219P002450002024-07-15 10:19AM EDT2025-12-1926.6425.9026.20-1.18-4.24%163818.58%
AAPL260116P002450002024-07-10 11:53AM EDT2026-01-1628.2026.1026.850.00-2411018.66%
AAPL260618P002450002024-07-10 2:36PM EDT2026-06-1830.1128.6529.400.00-3318.47%