New Zealand markets open in 6 hours 50 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.58+1.71 (+0.90%)
As of 11:10AM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001650002024-05-20 9:46AM EDT2024-05-2426.9326.6026.90+1.82+7.25%21,02668.26%
AAPL240531C001650002024-05-17 3:54PM EDT2024-05-3126.7926.5027.20+1.47+5.81%237257.23%
AAPL240607C001650002024-05-20 10:42AM EDT2024-06-0727.0626.7027.40+1.88+7.47%318348.73%
AAPL240614C001650002024-05-17 11:31AM EDT2024-06-1427.0926.7527.65+1.61+6.32%108044.73%
AAPL240621C001650002024-05-20 10:26AM EDT2024-06-2127.9027.4027.60+1.70+6.49%117,09739.16%
AAPL240628C001650002024-05-15 11:20AM EDT2024-06-2826.3627.5528.000.00-51139.12%
AAPL240719C001650002024-05-20 10:16AM EDT2024-07-1928.4028.2528.65+1.36+5.03%24,08735.72%
AAPL240816C001650002024-05-20 10:12AM EDT2024-08-1629.4529.2529.45+1.78+6.43%694633.22%
AAPL240920C001650002024-05-20 10:04AM EDT2024-09-2030.8830.5030.75+2.09+7.26%171,72332.65%
AAPL241018C001650002024-05-20 9:45AM EDT2024-10-1830.3531.6031.80+0.15+0.50%765732.53%
AAPL241115C001650002024-05-20 9:56AM EDT2024-11-1532.1532.7532.95+0.80+2.55%2252732.82%
AAPL241220C001650002024-05-20 9:31AM EDT2024-12-2032.4034.0534.20-0.20-0.61%51,68832.83%
AAPL250117C001650002024-05-20 10:24AM EDT2025-01-1735.3635.0535.20+1.96+5.87%6112,36832.94%
AAPL250321C001650002024-05-17 3:22PM EDT2025-03-2136.2037.2037.800.00-11,14733.97%
AAPL250620C001650002024-05-20 10:06AM EDT2025-06-2040.1040.3040.50+0.90+2.30%21,13033.91%
AAPL250919C001650002024-05-17 12:17PM EDT2025-09-1941.9042.9543.400.00-153334.48%
AAPL251219C001650002024-05-15 12:50PM EDT2025-12-1945.0045.5046.100.00-112,71034.95%
AAPL260116C001650002024-05-17 1:53PM EDT2026-01-1646.6046.3046.80+1.45+3.21%293234.96%
AAPL260618C001650002024-05-20 9:34AM EDT2026-06-1849.3150.0050.70+0.31+0.63%143435.36%
AAPL261218C001650002024-05-20 10:11AM EDT2026-12-1854.1453.9055.30+0.94+1.77%726536.09%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001650002024-05-20 10:50AM EDT2024-05-240.020.010.02-0.01-50.00%304,36550.78%
AAPL240531P001650002024-05-20 10:55AM EDT2024-05-310.040.030.04-0.02-33.33%4774,98835.55%
AAPL240607P001650002024-05-20 10:28AM EDT2024-06-070.060.050.06-0.01-16.67%1031,67929.88%
AAPL240614P001650002024-05-20 10:41AM EDT2024-06-140.130.120.13-0.02-13.33%7057728.61%
AAPL240621P001650002024-05-20 10:47AM EDT2024-06-210.170.160.17-0.04-20.00%19025,85426.56%
AAPL240628P001650002024-05-20 10:53AM EDT2024-06-280.180.180.19-0.05-20.83%131,10024.61%
AAPL240719P001650002024-05-20 10:51AM EDT2024-07-190.320.310.33-0.06-15.79%3211,46922.12%
AAPL240816P001650002024-05-20 10:47AM EDT2024-08-160.760.740.77-0.12-13.64%4913,12122.17%
AAPL240920P001650002024-05-20 10:54AM EDT2024-09-201.181.151.18-0.15-11.36%8913,35121.06%
AAPL241018P001650002024-05-20 10:19AM EDT2024-10-181.601.571.62-0.18-10.11%44,80820.91%
AAPL241115P001650002024-05-17 11:57AM EDT2024-11-152.602.262.320.00-31,80321.64%
AAPL241220P001650002024-05-20 10:54AM EDT2024-12-202.762.732.80-0.22-7.36%439,76321.19%
AAPL250117P001650002024-05-20 10:49AM EDT2025-01-173.153.103.20-0.25-7.35%11519,41520.97%
AAPL250321P001650002024-05-20 10:37AM EDT2025-03-214.054.104.25-0.37-8.37%69,20720.97%
AAPL250620P001650002024-05-20 10:14AM EDT2025-06-205.705.655.75-0.35-5.79%56,73421.07%
AAPL250919P001650002024-05-17 2:31PM EDT2025-09-197.326.857.000.00-2724520.90%
AAPL251219P001650002024-05-20 10:16AM EDT2025-12-198.117.808.30-0.36-4.25%32,25820.93%
AAPL260116P001650002024-05-20 10:24AM EDT2026-01-168.258.308.45-0.50-5.71%23,86920.64%
AAPL260618P001650002024-05-20 10:47AM EDT2026-06-1810.009.9010.20-0.35-3.38%22,65620.44%
AAPL261218P001650002024-05-16 9:55AM EDT2026-12-1811.9411.3012.950.00-5534521.09%