New Zealand markets open in 6 hours 3 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.26+1.39 (+0.73%)
As of 11:57AM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001000002024-05-20 10:15AM EDT2024-05-2491.4991.0591.60+7.89+9.44%17217.97%
AAPL240531C001000002024-05-08 10:06AM EDT2024-05-3181.8591.0591.700.00--10150.78%
AAPL240614C001000002024-05-09 2:47PM EDT2024-06-1484.7591.5091.850.00-26123.14%
AAPL240621C001000002024-05-17 3:31PM EDT2024-06-2191.8391.5592.15+1.53+1.69%25,708116.02%
AAPL240719C001000002024-05-08 10:04AM EDT2024-07-1983.0091.4092.650.00-118789.40%
AAPL240816C001000002024-05-15 3:24PM EDT2024-08-1691.5092.3092.950.00-98683.08%
AAPL240920C001000002024-05-16 10:01AM EDT2024-09-2092.5092.7093.450.00-51,94775.00%
AAPL241018C001000002024-05-16 10:17AM EDT2024-10-1892.3093.1093.900.00-11671.22%
AAPL241115C001000002024-05-03 9:47AM EDT2024-11-1586.9293.4094.200.00-21467.53%
AAPL241220C001000002024-05-13 12:24PM EDT2024-12-2089.5093.8094.650.00-114164.32%
AAPL250117C001000002024-05-20 11:18AM EDT2025-01-1794.7094.4095.20+1.44+1.54%15,02363.50%
AAPL250321C001000002024-05-20 11:22AM EDT2025-03-2195.4894.5596.10+0.99+1.05%124658.86%
AAPL250620C001000002024-05-20 11:29AM EDT2025-06-2096.5595.6097.30+1.55+1.63%125655.65%
AAPL250919C001000002024-05-20 10:29AM EDT2025-09-1997.7596.9098.25+7.73+8.59%11,62053.50%
AAPL251219C001000002024-05-17 11:56AM EDT2025-12-1996.9297.5599.900.00-21,50552.04%
AAPL260116C001000002024-05-17 3:37PM EDT2026-01-1697.7597.95100.000.00-649551.43%
AAPL260618C001000002024-05-20 10:26AM EDT2026-06-18101.0099.40101.65+1.96+1.98%144951.43%
AAPL261218C001000002024-05-20 9:40AM EDT2026-12-18101.40101.00104.20+0.41+0.41%5542450.56%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001000002024-05-08 10:07AM EDT2024-05-240.010.000.010.00-120175.00%
AAPL240531P001000002024-05-15 12:51PM EDT2024-05-310.010.000.010.00-20371112.50%
AAPL240607P001000002024-05-16 10:32AM EDT2024-06-070.010.000.010.00-3587.50%
AAPL240614P001000002024-05-17 3:25PM EDT2024-06-140.010.000.010.00-13175.00%
AAPL240621P001000002024-05-20 9:46AM EDT2024-06-210.010.000.010.00-1916,02967.19%
AAPL240719P001000002024-05-13 2:12PM EDT2024-07-190.020.010.020.00-205,49953.91%
AAPL240816P001000002024-05-13 9:30AM EDT2024-08-160.030.010.030.00-10047148.05%
AAPL240920P001000002024-05-20 11:19AM EDT2024-09-200.040.010.040.00-22,54841.80%
AAPL241018P001000002024-05-16 9:58AM EDT2024-10-180.050.030.070.00-1044540.14%
AAPL241115P001000002024-05-20 11:42AM EDT2024-11-150.070.060.080.00-237737.40%
AAPL241220P001000002024-05-15 12:20PM EDT2024-12-200.120.100.130.00-11,37036.33%
AAPL250117P001000002024-05-17 2:40PM EDT2025-01-170.140.120.160.00-14818,00035.11%
AAPL250321P001000002024-05-15 3:15PM EDT2025-03-210.220.170.240.00-284233.11%
AAPL250620P001000002024-05-16 3:24PM EDT2025-06-200.400.390.420.00-111,85531.64%
AAPL250919P001000002024-05-16 10:19AM EDT2025-09-190.620.520.630.00-19730.57%
AAPL251219P001000002024-05-17 2:38PM EDT2025-12-190.850.740.920.00-779630.09%
AAPL260116P001000002024-05-20 10:02AM EDT2026-01-160.910.820.950.00-1076929.58%
AAPL260618P001000002024-05-20 11:38AM EDT2026-06-181.401.291.45+0.02+1.47%193728.84%
AAPL261218P001000002024-05-20 11:33AM EDT2026-12-181.851.702.19+0.15+8.82%330628.47%