New Zealand markets open in 6 hours 7 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.35+1.48 (+0.78%)
As of 11:53AM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001150002024-04-29 1:14PM EDT2024-05-2459.9076.1576.850.00--0194.92%
AAPL240621C001150002024-05-20 10:29AM EDT2024-06-2177.1776.5577.25+2.17+2.89%11,61792.72%
AAPL240719C001150002024-05-16 3:32PM EDT2024-07-1976.0277.1577.800.00-22,53678.39%
AAPL240816C001150002024-05-16 12:59PM EDT2024-08-1676.9077.5578.150.00-11369.14%
AAPL240920C001150002024-05-08 12:18PM EDT2024-09-2069.5578.0078.750.00-2041662.92%
AAPL241018C001150002024-05-07 3:25PM EDT2024-10-1870.1178.5579.400.00-583360.75%
AAPL241115C001150002024-05-06 11:14AM EDT2024-11-1569.9378.8079.850.00-1157.77%
AAPL241220C001150002024-05-07 3:23PM EDT2024-12-2071.0579.4080.350.00-3780455.48%
AAPL250117C001150002024-05-13 3:39PM EDT2025-01-1776.1980.0080.950.00-101,16954.69%
AAPL250321C001150002024-05-03 10:23AM EDT2025-03-2174.3280.8081.850.00-11451.71%
AAPL250620C001150002024-05-09 2:36PM EDT2025-06-2075.7282.1083.400.00-1852751.18%
AAPL250919C001150002024-05-17 10:16AM EDT2025-09-1983.0083.4584.800.00-11049.41%
AAPL251219C001150002024-05-07 11:19AM EDT2025-12-1977.1584.2086.350.00-232548.51%
AAPL260116C001150002024-05-06 2:52PM EDT2026-01-1676.2085.1086.850.00-316048.34%
AAPL260618C001150002024-05-16 2:45PM EDT2026-06-1886.0087.4088.900.00-116946.65%
AAPL261218C001150002024-05-13 11:32AM EDT2026-12-1885.3089.0091.550.00-14345.73%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001150002024-05-10 3:39PM EDT2024-05-240.010.000.010.00-50230137.50%
AAPL240531P001150002024-05-09 1:04PM EDT2024-05-310.010.000.010.00-51287.50%
AAPL240607P001150002024-05-17 11:49AM EDT2024-06-070.010.000.010.00-11170.31%
AAPL240614P001150002024-05-06 11:52AM EDT2024-06-140.020.000.010.00--159.38%
AAPL240621P001150002024-05-20 10:53AM EDT2024-06-210.010.010.02-0.01-50.00%244,98958.59%
AAPL240719P001150002024-05-14 10:40AM EDT2024-07-190.020.010.030.00-254046.09%
AAPL240816P001150002024-05-17 10:53AM EDT2024-08-160.060.040.060.00-131541.21%
AAPL240920P001150002024-05-20 10:46AM EDT2024-09-200.070.050.08-0.01-12.50%57,04836.13%
AAPL241018P001150002024-05-16 9:30AM EDT2024-10-180.100.080.130.00-519334.67%
AAPL241115P001150002024-05-15 9:43AM EDT2024-11-150.170.150.190.00-122633.55%
AAPL241220P001150002024-05-17 11:02AM EDT2024-12-200.250.200.240.00-11,56631.76%
AAPL250117P001150002024-05-17 3:07PM EDT2025-01-170.290.260.290.00-65,48030.76%
AAPL250321P001150002024-05-16 11:31AM EDT2025-03-210.440.400.460.00-42,63529.54%
AAPL250620P001150002024-05-13 2:01PM EDT2025-06-200.950.730.820.00-231,94928.82%
AAPL250919P001150002024-05-16 1:29PM EDT2025-09-191.141.041.200.00-139328.11%
AAPL251219P001150002024-05-16 1:39PM EDT2025-12-191.541.351.720.00-185828.00%
AAPL260116P001150002024-05-20 10:24AM EDT2026-01-161.601.501.74-0.14-8.05%142127.42%
AAPL260618P001150002024-05-08 10:44AM EDT2026-06-182.752.202.330.00-523726.36%
AAPL261218P001150002024-05-14 12:28PM EDT2026-12-183.332.733.400.00-158026.23%