New Zealand markets open in 5 hours 2 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.65+1.79 (+0.94%)
As of 12:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001550002024-05-17 12:58PM EDT2024-05-2435.8936.2036.70+0.82+2.34%125874.22%
AAPL240531C001550002024-05-17 12:58PM EDT2024-05-3135.2036.3036.850.00-19160.16%
AAPL240607C001550002024-05-20 9:33AM EDT2024-06-0735.3036.5037.25+0.30+0.86%13659.38%
AAPL240614C001550002024-05-17 11:23AM EDT2024-06-1435.6636.9037.30+0.13+0.37%1551.66%
AAPL240621C001550002024-05-20 11:14AM EDT2024-06-2137.5937.0037.45+1.59+4.42%24,41148.10%
AAPL240719C001550002024-05-17 3:28PM EDT2024-07-1936.8237.7038.200.00-443941.98%
AAPL240816C001550002024-05-15 11:41AM EDT2024-08-1637.2238.5038.950.00-234039.12%
AAPL240920C001550002024-05-16 11:06AM EDT2024-09-2038.9039.6040.000.00-31,88737.62%
AAPL241018C001550002024-05-20 10:07AM EDT2024-10-1840.5140.5540.80+1.36+3.47%212536.77%
AAPL241115C001550002024-05-17 10:01AM EDT2024-11-1540.9241.4041.700.00-1025236.51%
AAPL241220C001550002024-05-20 9:34AM EDT2024-12-2041.1542.5042.85+0.05+0.12%32,38436.41%
AAPL250117C001550002024-05-20 10:12AM EDT2025-01-1743.4843.4543.90+1.53+3.65%34,43336.73%
AAPL250321C001550002024-05-20 10:03AM EDT2025-03-2145.0345.2545.50+0.73+1.65%372,47335.96%
AAPL250620C001550002024-05-20 9:30AM EDT2025-06-2048.5047.9048.40+0.88+1.85%21,42336.48%
AAPL250919C001550002024-05-20 10:28AM EDT2025-09-1950.7050.3051.00+3.05+6.40%25136.74%
AAPL251219C001550002024-05-17 3:27PM EDT2025-12-1952.5552.6053.700.00-372737.31%
AAPL260116C001550002024-05-20 9:56AM EDT2026-01-1653.0053.3053.90+0.50+0.95%225636.69%
AAPL260618C001550002024-05-20 10:04AM EDT2026-06-1857.0056.7057.75+1.05+1.88%235137.16%
AAPL261218C001550002024-05-13 2:57PM EDT2026-12-1861.0560.1062.45+3.90+6.82%611638.11%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001550002024-05-20 10:45AM EDT2024-05-240.010.000.010.00-3783,30460.94%
AAPL240531P001550002024-05-20 10:40AM EDT2024-05-310.020.010.020.00-261,31344.92%
AAPL240607P001550002024-05-17 2:23PM EDT2024-06-070.030.020.030.00-427637.31%
AAPL240614P001550002024-05-20 11:53AM EDT2024-06-140.060.060.07-0.02-25.00%5067135.45%
AAPL240621P001550002024-05-20 12:27PM EDT2024-06-210.100.100.11-0.01-9.09%9223,62733.50%
AAPL240628P001550002024-05-20 12:25PM EDT2024-06-280.100.100.11-0.02-16.67%172,29930.47%
AAPL240719P001550002024-05-20 12:22PM EDT2024-07-190.170.160.17-0.03-15.00%337,78926.37%
AAPL240816P001550002024-05-20 12:34PM EDT2024-08-160.400.380.41-0.06-13.04%412,33525.51%
AAPL240920P001550002024-05-20 12:30PM EDT2024-09-200.630.600.63-0.07-10.00%1010,81523.62%
AAPL241018P001550002024-05-20 11:59AM EDT2024-10-180.860.860.90-0.14-14.00%143,66323.16%
AAPL241115P001550002024-05-20 10:17AM EDT2024-11-151.321.331.38-0.11-7.69%22,69723.74%
AAPL241220P001550002024-05-20 12:12PM EDT2024-12-201.711.671.71-0.11-6.04%133,15923.07%
AAPL250117P001550002024-05-20 12:27PM EDT2025-01-172.011.932.00-0.10-4.74%49015,14622.74%
AAPL250321P001550002024-05-20 11:08AM EDT2025-03-212.712.692.77-0.19-6.55%266,49722.48%
AAPL250620P001550002024-05-20 12:22PM EDT2025-06-203.903.854.00-0.22-5.34%125,09422.49%
AAPL250919P001550002024-05-20 10:32AM EDT2025-09-195.004.905.00-0.23-4.40%41,25422.13%
AAPL251219P001550002024-05-20 12:10PM EDT2025-12-195.955.856.05-0.45-7.03%1081,65622.00%
AAPL260116P001550002024-05-20 11:45AM EDT2026-01-166.206.106.30-0.25-3.88%452,05221.87%
AAPL260618P001550002024-05-15 1:32PM EDT2026-06-187.987.607.800.00-861721.52%
AAPL261218P001550002024-05-20 10:02AM EDT2026-12-189.308.459.75-0.20-2.11%126421.53%