New Zealand markets open in 5 hours 9 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.50+1.63 (+0.86%)
As of 12:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001450002024-05-20 9:30AM EDT2024-05-2444.6546.0546.70+3.18+7.67%2025119.14%
AAPL240531C001450002024-05-17 9:30AM EDT2024-05-3144.9946.2046.700.00-202976.86%
AAPL240607C001450002024-05-20 11:52AM EDT2024-06-0746.7346.3046.95+4.38+10.34%1456.84%
AAPL240614C001450002024-05-16 11:05AM EDT2024-06-1446.4046.4047.050.00-1253.22%
AAPL240621C001450002024-05-20 10:04AM EDT2024-06-2147.1046.6547.15+1.15+2.50%104,30852.20%
AAPL240719C001450002024-05-10 3:26PM EDT2024-07-1946.5047.5548.05+6.80+17.13%157451.73%
AAPL240816C001450002024-05-17 12:42PM EDT2024-08-1647.0047.9548.750.00-152847.50%
AAPL240920C001450002024-05-16 12:32PM EDT2024-09-2048.4148.8049.550.00-11,07244.18%
AAPL241018C001450002024-05-15 3:26PM EDT2024-10-1848.7149.6050.15-0.04-0.08%110542.35%
AAPL241115C001450002024-05-15 9:38AM EDT2024-11-1547.3050.4051.050.00-120942.05%
AAPL241220C001450002024-05-17 3:45PM EDT2024-12-2050.1551.4051.65-0.34-0.67%123240.30%
AAPL250117C001450002024-05-17 1:19PM EDT2025-01-1750.9051.9052.600.00-84,38640.49%
AAPL250321C001450002024-05-17 11:13AM EDT2025-03-2152.7053.6554.100.00-4015839.54%
AAPL250620C001450002024-05-20 11:29AM EDT2025-06-2056.2056.0056.65+0.80+1.44%1259739.56%
AAPL250919C001450002024-05-20 11:57AM EDT2025-09-1958.4558.1059.00+11.50+24.49%73739.52%
AAPL251219C001450002024-05-20 12:06PM EDT2025-12-1960.5360.1560.85+3.93+6.94%3564238.98%
AAPL260116C001450002024-05-20 10:30AM EDT2026-01-1661.3560.8061.40+1.39+2.32%318338.85%
AAPL260618C001450002024-05-16 2:38PM EDT2026-06-1863.1863.9064.850.00-117038.99%
AAPL261218C001450002024-05-20 9:30AM EDT2026-12-1865.3065.9568.50-1.51-2.26%49638.98%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001450002024-05-17 3:55PM EDT2024-05-240.020.000.01+0.01+100.00%18,42178.13%
AAPL240531P001450002024-05-20 11:41AM EDT2024-05-310.010.000.01-0.01-50.00%2768950.00%
AAPL240607P001450002024-05-16 3:51PM EDT2024-06-070.010.010.020.00-226045.70%
AAPL240614P001450002024-05-20 9:41AM EDT2024-06-140.040.030.04-0.03-42.86%3024341.99%
AAPL240621P001450002024-05-20 11:54AM EDT2024-06-210.060.060.07-0.01-14.29%1515,97739.94%
AAPL240628P001450002024-05-17 9:30AM EDT2024-06-280.070.050.090.00-193137.50%
AAPL240719P001450002024-05-20 11:15AM EDT2024-07-190.100.090.11-0.01-9.09%13,77731.25%
AAPL240816P001450002024-05-20 12:22PM EDT2024-08-160.210.210.24-0.04-16.00%1,5023,93129.10%
AAPL240920P001450002024-05-20 12:00PM EDT2024-09-200.340.330.36-0.04-10.53%1421,10326.42%
AAPL241018P001450002024-05-20 9:35AM EDT2024-10-180.560.490.52+0.01+1.82%45,82325.59%
AAPL241115P001450002024-05-17 11:40AM EDT2024-11-150.870.780.820.00-160425.84%
AAPL241220P001450002024-05-20 12:12PM EDT2024-12-201.011.011.05-0.06-5.61%133,47825.03%
AAPL250117P001450002024-05-20 10:45AM EDT2025-01-171.201.191.23-0.06-4.76%1017,01924.45%
AAPL250321P001450002024-05-17 11:53AM EDT2025-03-211.871.731.790.00-15,26624.02%
AAPL250620P001450002024-05-20 10:33AM EDT2025-06-202.622.632.72-0.18-6.43%54,25323.83%
AAPL250919P001450002024-05-16 9:59AM EDT2025-09-193.653.453.550.00-136223.43%
AAPL251219P001450002024-05-20 12:20PM EDT2025-12-194.304.304.40-0.27-5.91%81,37723.18%
AAPL260116P001450002024-05-20 11:30AM EDT2026-01-164.554.454.60-0.17-3.60%521,96923.01%
AAPL260618P001450002024-05-16 3:19PM EDT2026-06-186.055.705.900.00-351622.61%
AAPL261218P001450002024-05-20 10:01AM EDT2026-12-187.006.907.70-0.30-4.11%273822.67%