New Zealand markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.31+3.60 (+2.12%)
At close: 04:00PM EDT
172.73 -0.58 (-0.33%)
Pre-market: 06:47AM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328C001600002024-03-27 3:59PM EDT2024-03-2813.300.000.000.00-15500.00%
AAPL240405C001600002024-03-27 3:58PM EDT2024-04-0513.380.000.000.00-9732,1120.00%
AAPL240412C001600002024-03-27 3:50PM EDT2024-04-1214.000.000.000.00-10000.00%
AAPL240419C001600002024-03-27 3:59PM EDT2024-04-1914.000.000.000.00-33600.00%
AAPL240426C001600002024-03-27 3:42PM EDT2024-04-2614.600.000.000.00-6021980.00%
AAPL240503C001600002024-03-27 3:53PM EDT2024-05-0315.400.000.000.00-1500.00%
AAPL240517C001600002024-03-27 3:51PM EDT2024-05-1716.100.000.000.00-7700.00%
AAPL240621C001600002024-03-27 3:58PM EDT2024-06-2117.700.000.000.00-13700.00%
AAPL240719C001600002024-03-27 3:58PM EDT2024-07-1918.900.000.000.00-948820.00%
AAPL240816C001600002024-03-27 12:29PM EDT2024-08-1619.300.000.000.00-200.00%
AAPL240920C001600002024-03-27 3:50PM EDT2024-09-2021.680.000.000.00-92,7830.00%
AAPL241018C001600002024-03-27 3:42PM EDT2024-10-1822.720.000.000.00-221490.00%
AAPL241115C001600002024-03-27 10:23AM EDT2024-11-1523.320.000.000.00-200.00%
AAPL241220C001600002024-03-27 3:55PM EDT2024-12-2025.350.000.000.00-4041,2230.00%
AAPL250117C001600002024-03-27 2:24PM EDT2025-01-1725.900.000.000.00-1600.00%
AAPL250321C001600002024-03-27 2:42PM EDT2025-03-2127.880.000.000.00-800.00%
AAPL250620C001600002024-03-27 3:35PM EDT2025-06-2031.100.000.000.00-102,5720.00%
AAPL250919C001600002024-03-25 3:52PM EDT2025-09-1932.750.000.000.00-9870.00%
AAPL251219C001600002024-03-26 1:22PM EDT2025-12-1934.920.000.000.00-11,5980.00%
AAPL260116C001600002024-03-27 11:14AM EDT2026-01-1636.500.000.000.00-500.00%
AAPL260618C001600002024-03-27 1:53PM EDT2026-06-1839.800.000.000.00-3200.00%
AAPL261218C001600002024-03-26 3:56PM EDT2026-12-1840.900.000.000.00-500.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328P001600002024-03-27 3:52PM EDT2024-03-280.010.000.000.00-2,481025.00%
AAPL240405P001600002024-03-27 3:59PM EDT2024-04-050.080.000.000.00-1,5316,49312.50%
AAPL240412P001600002024-03-27 3:59PM EDT2024-04-120.190.000.000.00-53206.25%
AAPL240419P001600002024-03-27 3:58PM EDT2024-04-190.380.000.000.00-3,99806.25%
AAPL240426P001600002024-03-27 3:59PM EDT2024-04-260.540.000.000.00-40106.25%
AAPL240503P001600002024-03-27 3:54PM EDT2024-05-031.080.000.000.00-38006.25%
AAPL240517P001600002024-03-27 3:58PM EDT2024-05-171.570.000.000.00-92812,3766.25%
AAPL240621P001600002024-03-27 3:59PM EDT2024-06-212.600.000.000.00-80603.13%
AAPL240719P001600002024-03-27 3:59PM EDT2024-07-193.150.000.000.00-11403.13%
AAPL240816P001600002024-03-27 3:40PM EDT2024-08-164.000.000.000.00-4592,8423.13%
AAPL240920P001600002024-03-27 3:52PM EDT2024-09-204.570.000.000.00-25110,3893.13%
AAPL241018P001600002024-03-27 10:41AM EDT2024-10-185.450.000.000.00-142,1113.13%
AAPL241115P001600002024-03-27 12:32PM EDT2024-11-156.390.000.000.00-131,2923.13%
AAPL241220P001600002024-03-27 3:24PM EDT2024-12-206.740.000.000.00-169,6631.56%
AAPL250117P001600002024-03-27 3:57PM EDT2025-01-177.100.000.000.00-5101.56%
AAPL250321P001600002024-03-27 3:48PM EDT2025-03-218.220.000.000.00-31,6081.56%
AAPL250620P001600002024-03-27 3:32PM EDT2025-06-209.840.000.000.00-14,4251.56%
AAPL250919P001600002024-03-26 3:06PM EDT2025-09-1911.800.000.000.00-4701.56%
AAPL251219P001600002024-03-26 10:42AM EDT2025-12-1913.100.000.000.00-27,7511.56%
AAPL260116P001600002024-03-27 10:34AM EDT2026-01-1612.850.000.000.00-1001.56%
AAPL260618P001600002024-03-25 2:11PM EDT2026-06-1814.600.000.000.00-17,5011.56%
AAPL261218P001600002024-03-27 3:42PM EDT2026-12-1815.750.000.000.00-1800.78%