New Zealand markets open in 5 hours 57 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.30+1.43 (+0.76%)
As of 12:03PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001700002024-05-20 11:06AM EDT2024-05-2421.7221.4021.65+1.39+6.84%101,63558.89%
AAPL240531C001700002024-05-20 11:11AM EDT2024-05-3121.9721.5521.75+1.57+7.70%61,74044.09%
AAPL240607C001700002024-05-20 10:24AM EDT2024-06-0722.2121.7022.25+1.95+9.62%1047442.48%
AAPL240614C001700002024-05-17 10:13AM EDT2024-06-1421.5022.0022.45+0.20+0.94%1133838.43%
AAPL240621C001700002024-05-20 11:33AM EDT2024-06-2122.5222.3022.50+1.27+5.98%31931,61834.55%
AAPL240628C001700002024-05-20 10:42AM EDT2024-06-2822.8822.5522.80+0.99+4.52%14733.68%
AAPL240719C001700002024-05-20 11:38AM EDT2024-07-1923.3723.3023.50+1.17+5.27%2617,22831.16%
AAPL240816C001700002024-05-20 11:20AM EDT2024-08-1624.6524.5024.65+1.05+4.45%183,10530.46%
AAPL240920C001700002024-05-20 11:18AM EDT2024-09-2026.1025.8026.10+1.20+4.82%106,56630.31%
AAPL241018C001700002024-05-20 11:12AM EDT2024-10-1827.3927.0527.25+1.24+4.74%82,15430.41%
AAPL241115C001700002024-05-20 10:19AM EDT2024-11-1528.8228.3528.60+1.42+5.18%969731.11%
AAPL241220C001700002024-05-20 11:20AM EDT2024-12-2029.9329.7529.90+1.08+3.74%64,99031.17%
AAPL250117C001700002024-05-20 11:00AM EDT2025-01-1731.0830.8531.05+1.17+3.91%1914,40631.53%
AAPL250321C001700002024-05-20 10:05AM EDT2025-03-2133.2533.1533.45+1.15+3.58%71,84932.13%
AAPL250620C001700002024-05-20 11:38AM EDT2025-06-2036.5036.4536.95+0.75+2.10%22,45333.26%
AAPL250919C001700002024-05-20 10:31AM EDT2025-09-1939.8139.3039.60+1.61+4.21%227933.41%
AAPL251219C001700002024-05-20 10:34AM EDT2025-12-1943.5041.9543.00+1.91+4.59%36,12834.67%
AAPL260116C001700002024-05-20 10:33AM EDT2026-01-1643.3542.7543.20+1.59+3.81%392,13634.09%
AAPL260618C001700002024-05-17 3:48PM EDT2026-06-1846.6046.6547.30+0.45+0.98%12,70034.65%
AAPL261218C001700002024-05-20 9:34AM EDT2026-12-1850.1150.3551.50+0.11+0.22%21,04834.96%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001700002024-05-20 11:37AM EDT2024-05-240.020.020.03-0.05-62.50%1186,55543.36%
AAPL240531P001700002024-05-20 11:17AM EDT2024-05-310.050.050.06-0.03-37.50%1815,49530.66%
AAPL240607P001700002024-05-20 11:36AM EDT2024-06-070.070.070.08-0.03-30.00%2238,46825.39%
AAPL240614P001700002024-05-20 10:58AM EDT2024-06-140.180.190.20-0.05-21.74%1121,55725.34%
AAPL240621P001700002024-05-20 11:47AM EDT2024-06-210.240.230.24-0.05-17.24%38555,27223.32%
AAPL240628P001700002024-05-20 11:30AM EDT2024-06-280.280.270.28-0.06-17.65%6334521.83%
AAPL240719P001700002024-05-20 11:47AM EDT2024-07-190.460.460.47-0.12-20.34%40228,75419.80%
AAPL240816P001700002024-05-20 11:40AM EDT2024-08-161.091.081.11-0.20-15.50%37910,04920.58%
AAPL240920P001700002024-05-20 11:44AM EDT2024-09-201.641.611.65-0.21-11.35%16119,87119.78%
AAPL241018P001700002024-05-20 11:30AM EDT2024-10-182.142.112.15-0.25-10.46%878,97519.60%
AAPL241115P001700002024-05-20 10:33AM EDT2024-11-152.962.973.05-0.44-12.94%183,60320.62%
AAPL241220P001700002024-05-20 11:46AM EDT2024-12-203.603.553.60-0.22-5.76%186,68720.23%
AAPL250117P001700002024-05-20 10:49AM EDT2025-01-174.003.904.05-0.32-7.41%30950,37820.04%
AAPL250321P001700002024-05-20 11:08AM EDT2025-03-215.135.105.25-0.32-5.87%1510,24620.17%
AAPL250620P001700002024-05-20 10:36AM EDT2025-06-206.806.756.90-0.30-4.23%357,20620.35%
AAPL250919P001700002024-05-20 11:45AM EDT2025-09-198.108.058.20-0.35-4.14%2360420.17%
AAPL251219P001700002024-05-20 11:44AM EDT2025-12-199.409.359.55-0.50-5.05%2961,96420.21%
AAPL260116P001700002024-05-20 11:45AM EDT2026-01-169.659.609.80-0.35-3.50%415,66220.04%
AAPL260618P001700002024-05-20 10:48AM EDT2026-06-1811.3811.1511.60-0.54-4.53%582019.83%
AAPL261218P001700002024-05-20 11:37AM EDT2026-12-1813.3013.0013.45-0.32-2.35%239119.56%