New Zealand markets open in 6 hours 22 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.24+1.38 (+0.72%)
As of 11:38AM EDT. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001750002024-05-20 11:06AM EDT2024-05-2416.8816.5016.75+1.82+12.08%284,27252.73%
AAPL240531C001750002024-05-20 10:42AM EDT2024-05-3116.8716.6517.05+1.22+7.80%42,44041.50%
AAPL240607C001750002024-05-20 10:38AM EDT2024-06-0717.5016.9017.10+2.07+13.42%1294833.57%
AAPL240614C001750002024-05-20 11:17AM EDT2024-06-1417.5517.3017.55+1.70+10.73%3026432.85%
AAPL240621C001750002024-05-20 11:09AM EDT2024-06-2117.8517.6017.75+1.60+9.85%10632,05730.64%
AAPL240628C001750002024-05-20 10:24AM EDT2024-06-2818.2317.9018.05+1.38+8.19%15229.75%
AAPL240719C001750002024-05-20 11:07AM EDT2024-07-1919.0018.7018.90+1.50+8.57%7116,19928.13%
AAPL240816C001750002024-05-20 11:14AM EDT2024-08-1620.4720.2020.35+1.22+6.34%196,20128.42%
AAPL240920C001750002024-05-20 11:10AM EDT2024-09-2022.0021.7021.85+1.15+5.52%1214,35228.27%
AAPL241018C001750002024-05-20 11:19AM EDT2024-10-1823.1823.0023.20+1.33+6.09%222,57428.81%
AAPL241115C001750002024-05-20 10:40AM EDT2024-11-1525.0424.5024.70+1.49+6.33%392029.72%
AAPL241220C001750002024-05-20 11:19AM EDT2024-12-2026.0525.9026.15+1.05+4.20%85,56930.02%
AAPL250117C001750002024-05-20 11:19AM EDT2025-01-1727.2227.1027.35+1.41+5.46%810,24330.41%
AAPL250321C001750002024-05-20 11:14AM EDT2025-03-2129.9029.6029.85+1.30+4.55%61,36931.09%
AAPL250620C001750002024-05-20 11:23AM EDT2025-06-2033.2233.0033.25+0.82+2.60%12,90732.00%
AAPL250919C001750002024-05-20 9:35AM EDT2025-09-1934.8535.9036.85-0.41-1.16%232033.34%
AAPL251219C001750002024-05-17 2:27PM EDT2025-12-1939.0038.8039.50+1.25+3.31%12,05433.62%
AAPL260116C001750002024-05-20 10:33AM EDT2026-01-1640.1539.7040.25+1.55+4.02%63,10133.66%
AAPL260618C001750002024-05-20 11:07AM EDT2026-06-1844.0043.6044.70+1.20+2.80%164034.50%
AAPL261218C001750002024-05-17 9:44AM EDT2026-12-1847.2747.6048.650.00-343334.51%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001750002024-05-20 11:17AM EDT2024-05-240.030.030.04-0.02-33.33%2707,04034.96%
AAPL240531P001750002024-05-20 11:17AM EDT2024-05-310.080.070.08-0.02-20.00%1,07715,34725.10%
AAPL240607P001750002024-05-20 11:08AM EDT2024-06-070.130.120.13-0.03-18.75%1733,86021.68%
AAPL240614P001750002024-05-20 11:17AM EDT2024-06-140.310.310.32-0.08-20.51%671,69922.22%
AAPL240621P001750002024-05-20 11:18AM EDT2024-06-210.380.370.39-0.08-17.39%3,44553,25020.66%
AAPL240628P001750002024-05-20 11:19AM EDT2024-06-280.460.450.47-0.12-20.69%7493119.63%
AAPL240719P001750002024-05-20 11:18AM EDT2024-07-190.750.740.76-0.18-19.35%15222,77118.10%
AAPL240816P001750002024-05-20 11:14AM EDT2024-08-161.661.641.68-0.26-13.54%3344,66819.43%
AAPL240920P001750002024-05-20 11:22AM EDT2024-09-202.322.302.33-0.27-10.42%7631,64618.69%
AAPL241018P001750002024-05-20 10:33AM EDT2024-10-182.892.902.96-0.31-9.69%244,30118.69%
AAPL241115P001750002024-05-20 11:07AM EDT2024-11-153.903.904.00-0.35-8.24%272,30919.75%
AAPL241220P001750002024-05-20 11:15AM EDT2024-12-204.524.504.60-0.53-10.50%94,88519.37%
AAPL250117P001750002024-05-20 11:11AM EDT2025-01-174.995.005.10-0.31-5.85%38018,24019.22%
AAPL250321P001750002024-05-20 11:08AM EDT2025-03-216.286.256.40-0.52-7.65%52,16819.38%
AAPL250620P001750002024-05-20 10:20AM EDT2025-06-208.107.958.15-0.30-3.57%74,33219.59%
AAPL250919P001750002024-05-20 11:11AM EDT2025-09-199.419.359.60-0.42-4.27%23586619.56%
AAPL251219P001750002024-05-20 9:47AM EDT2025-12-1910.9010.6511.05-0.30-2.68%127,91619.66%
AAPL260116P001750002024-05-17 11:50AM EDT2026-01-1611.1511.0511.25-0.40-3.46%12,33919.43%
AAPL260618P001750002024-05-20 10:45AM EDT2026-06-1812.8312.8013.10-0.67-4.96%21,40819.24%
AAPL261218P001750002024-05-20 10:33AM EDT2026-12-1814.6414.4015.15-0.53-3.49%1242919.13%