New Zealand markets open in 5 hours 22 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.32+1.45 (+0.76%)
As of 12:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001200002024-04-12 10:24AM EDT2024-05-2457.8062.8563.850.00-110.00%
AAPL240531C001200002024-05-07 12:18PM EDT2024-05-3161.7571.2071.950.00-23125.88%
AAPL240607C001200002024-05-10 3:34PM EDT2024-06-0763.5171.6071.900.00--1108.69%
AAPL240614C001200002024-05-03 9:30AM EDT2024-06-1467.3571.4572.050.00-1092.92%
AAPL240621C001200002024-05-20 9:30AM EDT2024-06-2170.0071.6072.20-0.50-0.71%16,01386.91%
AAPL240719C001200002024-05-03 9:30AM EDT2024-07-1967.6572.1572.750.00-13072.95%
AAPL240816C001200002024-05-14 3:49PM EDT2024-08-1669.5772.6073.150.00-258464.87%
AAPL240920C001200002024-05-09 2:23PM EDT2024-09-2066.3072.9573.950.00-4468159.36%
AAPL241018C001200002024-05-09 3:27PM EDT2024-10-1867.1173.5074.500.00-111556.98%
AAPL241115C001200002024-05-03 9:32AM EDT2024-11-1568.7674.1074.950.00-58855.07%
AAPL241220C001200002024-05-13 9:34AM EDT2024-12-2068.7074.7575.600.00-129353.22%
AAPL250117C001200002024-05-20 11:33AM EDT2025-01-1775.7475.1575.90+1.54+2.08%145,28851.43%
AAPL250321C001200002024-05-13 1:26PM EDT2025-03-2172.4476.3577.050.00-28950.76%
AAPL250620C001200002024-05-16 12:37PM EDT2025-06-2077.2777.8078.550.00-11,15648.45%
AAPL250919C001200002024-05-16 1:22PM EDT2025-09-1978.4079.2080.300.00-18547.53%
AAPL251219C001200002024-05-20 9:57AM EDT2025-12-1980.8480.4081.70+1.27+1.60%1159046.32%
AAPL260116C001200002024-05-20 9:33AM EDT2026-01-1679.9581.3582.10+4.95+6.60%337345.97%
AAPL260618C001200002024-05-17 3:59PM EDT2026-06-1882.6583.3084.800.00-551645.38%
AAPL261218C001200002024-05-10 2:18PM EDT2026-12-1878.6585.1087.500.00-215844.46%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001200002024-05-13 2:09PM EDT2024-05-240.010.000.010.00-50897125.00%
AAPL240531P001200002024-05-14 3:17PM EDT2024-05-310.010.000.010.00-197981.25%
AAPL240607P001200002024-05-15 12:29PM EDT2024-06-070.010.000.010.00--1465.63%
AAPL240614P001200002024-05-08 1:04PM EDT2024-06-140.020.000.010.00--156.25%
AAPL240621P001200002024-05-20 10:40AM EDT2024-06-210.020.010.020.00-311,12153.91%
AAPL240719P001200002024-05-20 9:30AM EDT2024-07-190.030.020.04+0.01+50.00%11,50943.95%
AAPL240816P001200002024-05-17 3:08PM EDT2024-08-160.060.050.070.00-1060638.77%
AAPL240920P001200002024-05-20 12:06PM EDT2024-09-200.090.080.09-0.02-18.18%5,00014,52133.89%
AAPL241018P001200002024-05-20 11:17AM EDT2024-10-180.140.120.14-0.01-6.67%336332.37%
AAPL241115P001200002024-05-17 10:26AM EDT2024-11-150.240.200.240.00-165532.13%
AAPL241220P001200002024-05-17 12:55PM EDT2024-12-200.300.270.300.00-24,82730.42%
AAPL250117P001200002024-05-20 11:54AM EDT2025-01-170.350.340.36-0.02-5.41%1,3147,89029.47%
AAPL250321P001200002024-05-20 12:05PM EDT2025-03-210.560.520.60-0.04-6.67%11,92828.69%
AAPL250620P001200002024-05-20 11:17AM EDT2025-06-200.950.931.01-0.05-5.00%22,39227.91%
AAPL250919P001200002024-05-17 3:21PM EDT2025-09-191.391.311.420.00-4657727.12%
AAPL251219P001200002024-05-16 2:40PM EDT2025-12-191.911.771.880.00-24,31926.62%
AAPL260116P001200002024-05-16 11:48AM EDT2026-01-162.031.881.990.00-3231,88926.37%
AAPL260618P001200002024-05-16 12:52PM EDT2026-06-182.752.612.770.00-101,02425.72%
AAPL261218P001200002024-05-20 10:53AM EDT2026-12-183.353.253.55-0.25-6.94%1065424.80%