New Zealand markets open in 5 hours 26 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.23+1.36 (+0.72%)
As of 12:34PM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001800002024-05-20 12:12PM EDT2024-05-2411.5511.4011.60+1.39+13.68%9344,46039.16%
AAPL240531C001800002024-05-20 11:48AM EDT2024-05-3111.7511.6511.80+1.40+13.53%28935,62628.49%
AAPL240607C001800002024-05-20 11:48AM EDT2024-06-0712.1011.9012.15+1.21+11.11%622,83726.37%
AAPL240614C001800002024-05-20 11:54AM EDT2024-06-1412.6512.5512.65+1.27+11.16%48994326.44%
AAPL240621C001800002024-05-20 12:12PM EDT2024-06-2112.9512.8512.95+1.27+10.87%96449,08525.35%
AAPL240628C001800002024-05-20 10:25AM EDT2024-06-2813.6313.2013.30+1.53+12.64%2725024.94%
AAPL240719C001800002024-05-20 12:17PM EDT2024-07-1914.2714.2014.35+1.12+8.50%19210,40524.53%
AAPL240816C001800002024-05-20 12:10PM EDT2024-08-1616.0516.0016.15+0.89+5.84%1005,69325.99%
AAPL240920C001800002024-05-20 11:50AM EDT2024-09-2017.7517.6517.80+0.87+5.15%17018,52526.23%
AAPL241018C001800002024-05-20 12:06PM EDT2024-10-1819.1519.0519.20+0.90+4.93%383,92426.84%
AAPL241115C001800002024-05-20 10:37AM EDT2024-11-1521.2020.7520.90+1.15+5.74%171,40728.13%
AAPL241220C001800002024-05-20 11:31AM EDT2024-12-2022.3022.2522.40+0.80+3.72%259,59628.50%
AAPL250117C001800002024-05-20 11:53AM EDT2025-01-1723.5523.4023.60+0.95+4.20%13922,57328.88%
AAPL250321C001800002024-05-20 10:45AM EDT2025-03-2126.3026.0026.20+1.35+5.41%263,13829.72%
AAPL250620C001800002024-05-20 10:52AM EDT2025-06-2030.0029.6029.80+1.37+4.79%535,83830.90%
AAPL250919C001800002024-05-20 11:46AM EDT2025-09-1932.8732.6033.20+1.22+3.85%342131.96%
AAPL251219C001800002024-05-20 10:16AM EDT2025-12-1936.0035.5036.20+1.00+2.86%198,64932.66%
AAPL260116C001800002024-05-20 11:19AM EDT2026-01-1636.6036.3036.70+0.95+2.66%595,48032.44%
AAPL260618C001800002024-05-20 12:09PM EDT2026-06-1840.6040.5541.05+0.60+1.50%11,17333.20%
AAPL261218C001800002024-05-20 10:24AM EDT2026-12-1845.4844.6545.95+1.38+3.13%1174834.09%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001800002024-05-20 12:15PM EDT2024-05-240.060.050.06-0.03-33.33%3,1228,79626.76%
AAPL240531P001800002024-05-20 12:09PM EDT2024-05-310.130.120.13-0.05-29.41%1,0826,42819.92%
AAPL240607P001800002024-05-20 12:13PM EDT2024-06-070.240.230.24-0.09-27.27%1,90511,45118.07%
AAPL240614P001800002024-05-20 12:18PM EDT2024-06-140.610.610.63-0.16-20.78%6011,91319.95%
AAPL240621P001800002024-05-20 12:16PM EDT2024-06-210.730.710.73-0.17-18.89%4,49767,11118.54%
AAPL240628P001800002024-05-20 11:59AM EDT2024-06-280.830.840.87-0.24-22.43%45284017.84%
AAPL240719P001800002024-05-20 12:18PM EDT2024-07-191.301.301.33-0.27-17.20%83225,89216.83%
AAPL240816P001800002024-05-20 11:58AM EDT2024-08-162.512.512.55-0.37-12.85%2,40015,51318.41%
AAPL240920P001800002024-05-20 12:15PM EDT2024-09-203.303.253.35-0.35-9.59%10126,30017.85%
AAPL241018P001800002024-05-20 11:45AM EDT2024-10-183.953.954.00-0.60-13.19%812,17817.71%
AAPL241115P001800002024-05-20 12:17PM EDT2024-11-155.155.105.20-0.35-6.36%731,50218.89%
AAPL241220P001800002024-05-20 12:06PM EDT2024-12-205.805.805.85-0.42-6.75%12114,96218.55%
AAPL250117P001800002024-05-20 12:03PM EDT2025-01-176.326.306.40-0.38-5.67%42951,08418.44%
AAPL250321P001800002024-05-20 11:46AM EDT2025-03-217.707.607.80-0.47-5.75%136,73318.66%
AAPL250620P001800002024-05-20 11:50AM EDT2025-06-209.509.459.65-0.50-5.00%349,39418.93%
AAPL250919P001800002024-05-20 10:55AM EDT2025-09-1910.9710.9011.10-0.53-4.61%2331018.85%
AAPL251219P001800002024-05-20 11:43AM EDT2025-12-1912.4012.2012.55-0.40-3.13%175,81418.93%
AAPL260116P001800002024-05-20 11:04AM EDT2026-01-1612.6812.6512.80-0.37-2.84%33,42118.76%
AAPL260618P001800002024-05-16 12:29PM EDT2026-06-1815.0414.4014.750.00-583418.67%
AAPL261218P001800002024-05-17 10:33AM EDT2026-12-1816.9916.1516.750.00-15918.50%