New Zealand markets open in 5 hours 27 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.26+1.39 (+0.73%)
As of 12:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240607C001100002024-05-09 3:43PM EDT2024-06-0774.7281.3081.950.00-44122.46%
AAPL240621C001100002024-05-17 12:26PM EDT2024-06-2180.2281.5082.150.00-33,257100.05%
AAPL240719C001100002024-05-17 10:54AM EDT2024-07-1981.0982.0082.600.00-21,09782.69%
AAPL240816C001100002024-05-17 12:26PM EDT2024-08-1681.1382.4083.050.00-22573.68%
AAPL240920C001100002024-05-16 3:55PM EDT2024-09-2081.8682.7083.650.00-557666.43%
AAPL241018C001100002024-05-07 3:23PM EDT2024-10-1874.9283.3584.150.00-16964.09%
AAPL241115C001100002024-05-10 3:20PM EDT2024-11-1575.8283.6584.600.00--4461.12%
AAPL241220C001100002024-05-09 2:36PM EDT2024-12-2077.6884.1585.000.00-1833358.22%
AAPL250117C001100002024-05-17 12:19PM EDT2025-01-1783.6484.7085.650.00-11,27957.47%
AAPL250321C001100002024-05-15 10:46AM EDT2025-03-2184.5785.2586.650.00-13854.11%
AAPL250620C001100002024-05-17 12:17PM EDT2025-06-2086.0086.9087.850.00-125551.83%
AAPL250919C001100002024-05-14 2:35PM EDT2025-09-1984.7188.0589.050.00-114450.95%
AAPL251219C001100002024-05-14 9:35AM EDT2025-12-1986.3588.9090.700.00-162550.35%
AAPL260116C001100002024-05-13 1:16PM EDT2026-01-1685.7789.6091.200.00-210650.20%
AAPL260618C001100002024-05-16 3:00PM EDT2026-06-1890.8291.0093.250.00-214248.50%
AAPL261218C001100002024-05-17 11:13AM EDT2026-12-1892.6792.7595.450.00-4011946.91%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001100002024-05-17 9:30AM EDT2024-05-240.010.000.010.00-1021150.00%
AAPL240531P001100002024-05-07 3:32PM EDT2024-05-310.010.000.010.00-304096.88%
AAPL240607P001100002024-05-17 11:55AM EDT2024-06-070.010.000.010.00-436075.00%
AAPL240614P001100002024-05-17 1:59PM EDT2024-06-140.010.000.010.00-1165.63%
AAPL240621P001100002024-05-15 3:13PM EDT2024-06-210.020.010.02+0.01+100.00%16,06963.28%
AAPL240719P001100002024-05-10 12:10PM EDT2024-07-190.030.010.020.00-5058648.05%
AAPL240816P001100002024-05-15 2:15PM EDT2024-08-160.050.020.050.00-449843.56%
AAPL240920P001100002024-05-16 11:40AM EDT2024-09-200.050.050.070.00-12,35238.38%
AAPL241018P001100002024-05-15 10:05AM EDT2024-10-180.100.070.100.00-580036.13%
AAPL241115P001100002024-05-15 9:43AM EDT2024-11-150.150.120.150.00-176035.01%
AAPL241220P001100002024-05-20 11:09AM EDT2024-12-200.180.150.18-0.01-5.26%61,08232.81%
AAPL250117P001100002024-05-20 9:56AM EDT2025-01-170.230.200.24-0.01-4.17%16,67832.18%
AAPL250321P001100002024-05-17 2:53PM EDT2025-03-210.330.320.370.00-138730.64%
AAPL250620P001100002024-05-17 3:26PM EDT2025-06-200.640.590.660.00-41,64829.71%
AAPL250919P001100002024-05-17 2:59PM EDT2025-09-190.950.850.970.00-531928.86%
AAPL251219P001100002024-05-13 11:04AM EDT2025-12-191.391.121.430.00-172028.77%
AAPL260116P001100002024-05-15 1:28PM EDT2026-01-161.401.261.450.00-10263828.19%
AAPL260618P001100002024-05-15 11:48AM EDT2026-06-181.981.812.030.00-91,38027.25%
AAPL261218P001100002024-05-14 9:33AM EDT2026-12-182.792.362.890.00-140626.80%