New Zealand markets open in 7 hours 5 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.43+1.56 (+0.82%)
As of 10:55AM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001400002024-05-16 10:25AM EDT2024-05-2450.8051.6052.300.00-215155.57%
AAPL240531C001400002024-05-16 9:54AM EDT2024-05-3151.2051.7052.500.00-528105.57%
AAPL240607C001400002024-05-17 12:26PM EDT2024-06-0750.1451.9052.550.00-5586.96%
AAPL240614C001400002024-05-16 9:54AM EDT2024-06-1451.4551.8552.850.00-5876.76%
AAPL240621C001400002024-05-20 10:16AM EDT2024-06-2152.4052.2552.85+1.63+3.21%42,98271.24%
AAPL240719C001400002024-05-17 12:25PM EDT2024-07-1951.1252.6553.600.00-118658.06%
AAPL240816C001400002024-05-20 10:37AM EDT2024-08-1653.8053.3554.05+1.70+3.26%139652.06%
AAPL240920C001400002024-05-14 9:45AM EDT2024-09-2050.0854.2054.900.00-51,85250.20%
AAPL241018C001400002024-05-17 12:58PM EDT2024-10-1853.5054.8055.750.00-19348.80%
AAPL241115C001400002024-05-15 10:50AM EDT2024-11-1554.0755.6056.350.00-19146.97%
AAPL241220C001400002024-05-17 3:45PM EDT2024-12-2055.0756.3557.250.00-23,28545.75%
AAPL250117C001400002024-05-20 9:47AM EDT2025-01-1755.7056.9557.95-0.30-0.54%38,70844.98%
AAPL250321C001400002024-05-14 12:54PM EDT2025-03-2154.2858.6559.150.00-529442.95%
AAPL250620C001400002024-05-17 12:45PM EDT2025-06-2059.0560.8061.400.00-395942.19%
AAPL250919C001400002024-05-17 11:22AM EDT2025-09-1961.1062.7563.450.00-35441.56%
AAPL251219C001400002024-05-16 3:07PM EDT2025-12-1963.1564.6565.450.00-21,56941.20%
AAPL260116C001400002024-05-20 10:31AM EDT2026-01-1665.6365.2565.90+1.73+2.71%785040.90%
AAPL260618C001400002024-05-20 9:30AM EDT2026-06-1866.3068.1069.60-0.64-0.96%439041.32%
AAPL261218C001400002024-05-15 2:59PM EDT2026-12-1869.9169.8573.050.00-137141.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001400002024-05-14 10:48AM EDT2024-05-240.010.000.010.00-421,01887.50%
AAPL240531P001400002024-05-17 2:48PM EDT2024-05-310.010.000.01-0.01-33.33%143056.25%
AAPL240607P001400002024-05-17 2:57PM EDT2024-06-070.020.010.020.00-108750.78%
AAPL240614P001400002024-05-20 9:41AM EDT2024-06-140.040.020.03+0.01+33.33%201,17945.31%
AAPL240621P001400002024-05-20 10:40AM EDT2024-06-210.050.050.06-0.01-16.67%12130,17243.56%
AAPL240628P001400002024-05-15 12:11PM EDT2024-06-280.070.020.070.00--140.33%
AAPL240719P001400002024-05-20 10:20AM EDT2024-07-190.070.070.09-0.02-22.22%323,84433.69%
AAPL240816P001400002024-05-20 10:00AM EDT2024-08-160.190.150.17+0.01+5.56%27,18930.52%
AAPL240920P001400002024-05-20 10:03AM EDT2024-09-200.260.250.27-0.03-10.34%111,08927.81%
AAPL241018P001400002024-05-20 10:01AM EDT2024-10-180.400.370.39-0.05-11.11%44,07026.76%
AAPL241115P001400002024-05-20 10:07AM EDT2024-11-150.630.600.64-0.05-7.35%277827.03%
AAPL241220P001400002024-05-20 10:00AM EDT2024-12-200.840.770.82-0.01-1.18%245,50926.04%
AAPL250117P001400002024-05-20 10:26AM EDT2025-01-170.940.920.98-0.06-6.00%718,16425.46%
AAPL250321P001400002024-05-20 10:24AM EDT2025-03-211.381.351.40-0.10-6.76%202,02524.70%
AAPL250620P001400002024-05-17 1:02PM EDT2025-06-202.282.112.190.00-214,18524.41%
AAPL250919P001400002024-05-17 10:22AM EDT2025-09-193.052.792.940.00-165324.02%
AAPL251219P001400002024-05-17 9:30AM EDT2025-12-193.903.553.750.00-14,14923.85%
AAPL260116P001400002024-05-20 9:50AM EDT2026-01-163.903.753.90-0.10-2.50%42,28923.60%
AAPL260618P001400002024-05-16 11:01AM EDT2026-06-185.154.855.050.00-21,43423.10%
AAPL261218P001400002024-05-17 3:24PM EDT2026-12-186.306.006.300.00-278822.55%