New Zealand markets open in 5 hours 46 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.26+1.40 (+0.73%)
As of 12:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001250002024-05-13 10:37AM EDT2024-05-2466.3466.2566.75+5.14+8.40%13176.56%
AAPL240607C001250002024-05-03 10:03AM EDT2024-06-0758.4766.3067.000.00-1198.05%
AAPL240614C001250002024-05-17 11:48AM EDT2024-06-1465.0866.4067.100.00-3387.30%
AAPL240621C001250002024-05-17 10:50AM EDT2024-06-2167.0766.6567.25+1.37+2.09%11,52282.67%
AAPL240719C001250002024-05-08 3:45PM EDT2024-07-1959.0967.0067.900.00-45949368.14%
AAPL240816C001250002024-05-15 10:53AM EDT2024-08-1666.5067.5568.400.00-22961.47%
AAPL240920C001250002024-05-09 2:23PM EDT2024-09-2061.5068.1569.000.00-2441556.26%
AAPL241018C001250002024-05-17 3:56PM EDT2024-10-1867.7068.7069.600.00-1211254.04%
AAPL241115C001250002024-05-16 12:26PM EDT2024-11-1568.6269.2570.100.00-65052.16%
AAPL241220C001250002024-05-15 10:20AM EDT2024-12-2068.7069.8070.650.00-111151.63%
AAPL250117C001250002024-05-20 10:07AM EDT2025-01-1770.9170.4571.25+0.76+1.08%23,67850.68%
AAPL250321C001250002024-05-15 11:01AM EDT2025-03-2170.6771.5072.350.00-17948.42%
AAPL250620C001250002024-05-20 10:27AM EDT2025-06-2074.0473.3074.25+1.42+1.96%145847.10%
AAPL250919C001250002024-05-03 10:21AM EDT2025-09-1968.7075.0575.950.00-31145.96%
AAPL251219C001250002024-05-16 12:26PM EDT2025-12-1975.9576.4577.450.00-351944.90%
AAPL260116C001250002024-05-16 2:11PM EDT2026-01-1676.0077.1078.300.00-1647045.32%
AAPL260618C001250002024-05-03 9:47AM EDT2026-06-1873.4379.3580.450.00-3333943.73%
AAPL261218C001250002024-05-17 10:18AM EDT2026-12-1881.2081.2083.600.00-15143.38%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001250002024-05-13 12:32PM EDT2024-05-240.010.000.010.00-101161115.63%
AAPL240531P001250002024-05-15 12:08PM EDT2024-05-310.010.000.010.00-331075.00%
AAPL240607P001250002024-05-02 1:09PM EDT2024-06-070.050.000.010.00--359.38%
AAPL240614P001250002024-05-20 11:28AM EDT2024-06-140.020.010.020.00-126156.25%
AAPL240621P001250002024-05-17 2:59PM EDT2024-06-210.020.020.03-0.01-33.33%78,46452.34%
AAPL240719P001250002024-05-17 10:02AM EDT2024-07-190.050.030.040.00-15,80240.43%
AAPL240816P001250002024-05-20 9:30AM EDT2024-08-160.100.060.08+0.02+25.00%32,36036.23%
AAPL240920P001250002024-05-20 9:56AM EDT2024-09-200.120.100.12-0.01-7.69%802,44032.32%
AAPL241018P001250002024-05-16 1:44PM EDT2024-10-180.190.150.190.00-153,05831.10%
AAPL241115P001250002024-05-15 3:38PM EDT2024-11-150.300.260.300.00-365930.66%
AAPL241220P001250002024-05-20 10:09AM EDT2024-12-200.380.350.39-0.01-2.56%52,29329.30%
AAPL250117P001250002024-05-20 10:49AM EDT2025-01-170.460.440.47-0.03-6.12%119,65628.47%
AAPL250321P001250002024-05-17 2:03PM EDT2025-03-210.740.670.750.00-61,86527.67%
AAPL250620P001250002024-05-20 10:46AM EDT2025-06-201.151.151.24-0.08-6.50%73,84427.03%
AAPL250919P001250002024-05-20 11:33AM EDT2025-09-191.601.611.76-0.12-6.98%519526.48%
AAPL251219P001250002024-05-20 11:02AM EDT2025-12-192.162.082.37-0.12-5.26%11,65826.25%
AAPL260116P001250002024-05-17 11:55AM EDT2026-01-162.382.252.400.00-12,20125.73%
AAPL260618P001250002024-05-15 3:26PM EDT2026-06-183.283.053.200.00-156024.94%
AAPL261218P001250002024-05-20 11:40AM EDT2026-12-183.823.804.70-0.33-7.95%1591625.25%