New Zealand markets open in 6 hours 6 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.33+1.46 (+0.77%)
As of 11:54AM EDT. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001850002024-05-20 11:38AM EDT2024-05-246.506.506.70+1.19+21.72%1,20513,39625.54%
AAPL240531C001850002024-05-20 11:38AM EDT2024-05-316.956.856.95+1.25+21.93%43116,03019.61%
AAPL240607C001850002024-05-20 11:31AM EDT2024-06-077.307.357.45+0.97+15.32%2956,09019.73%
AAPL240614C001850002024-05-20 11:35AM EDT2024-06-148.368.308.45+1.06+14.52%1695,04023.00%
AAPL240621C001850002024-05-20 11:34AM EDT2024-06-218.758.658.70+1.10+14.38%1,31157,51721.69%
AAPL240628C001850002024-05-20 11:33AM EDT2024-06-289.158.909.15+1.15+14.37%23970021.74%
AAPL240719C001850002024-05-20 11:38AM EDT2024-07-1910.3010.1510.30+1.03+11.08%13223,12421.70%
AAPL240816C001850002024-05-20 11:30AM EDT2024-08-1612.2412.2012.40+0.84+7.37%11314,77023.95%
AAPL240920C001850002024-05-20 11:30AM EDT2024-09-2014.0014.0014.15+0.65+4.87%22816,08924.44%
AAPL241018C001850002024-05-20 11:31AM EDT2024-10-1815.4015.4015.55+0.85+5.84%963,28725.04%
AAPL241115C001850002024-05-20 10:53AM EDT2024-11-1517.5417.3017.40+0.99+5.98%92,01826.60%
AAPL241220C001850002024-05-20 11:33AM EDT2024-12-2018.9218.8019.00+0.71+3.90%448,03827.17%
AAPL250117C001850002024-05-20 11:38AM EDT2025-01-1720.0519.8520.25+0.81+4.20%2120,15027.63%
AAPL250321C001850002024-05-20 11:05AM EDT2025-03-2123.0022.6522.90+1.15+5.26%67,83828.54%
AAPL250620C001850002024-05-20 10:38AM EDT2025-06-2027.0026.3526.60+1.30+5.06%432,84529.87%
AAPL250919C001850002024-05-20 11:06AM EDT2025-09-1929.8729.6029.85+1.02+3.54%21,94030.75%
AAPL251219C001850002024-05-20 11:24AM EDT2025-12-1933.0232.6033.20+0.98+3.06%83,06331.85%
AAPL260116C001850002024-05-20 11:10AM EDT2026-01-1633.7532.7533.70+0.96+2.93%22,29031.64%
AAPL260618C001850002024-05-20 10:57AM EDT2026-06-1837.8537.0038.20+1.15+3.13%51,34932.54%
AAPL261218C001850002024-05-17 11:47AM EDT2026-12-1841.1442.1543.300.00-2224033.59%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001850002024-05-20 11:37AM EDT2024-05-240.130.130.14-0.10-43.48%7,36613,00319.73%
AAPL240531P001850002024-05-20 11:36AM EDT2024-05-310.310.310.33-0.20-39.22%2,2149,39915.97%
AAPL240607P001850002024-05-20 11:34AM EDT2024-06-070.610.610.62-0.26-29.89%1,9679,89715.63%
AAPL240614P001850002024-05-20 11:37AM EDT2024-06-141.331.321.35-0.38-22.22%6222,24518.38%
AAPL240621P001850002024-05-20 11:38AM EDT2024-06-211.481.471.49-0.36-19.57%1,86726,38917.10%
AAPL240628P001850002024-05-20 11:38AM EDT2024-06-281.631.631.67-0.41-20.10%34810,42216.42%
AAPL240719P001850002024-05-20 11:38AM EDT2024-07-192.192.192.23-0.52-19.12%66414,44415.45%
AAPL240816P001850002024-05-20 11:31AM EDT2024-08-163.753.653.75-0.50-11.76%30322,12717.35%
AAPL240920P001850002024-05-20 11:35AM EDT2024-09-204.584.554.65-0.50-9.84%6717,96016.90%
AAPL241018P001850002024-05-20 11:12AM EDT2024-10-185.305.255.35-0.65-10.92%481,94816.79%
AAPL241115P001850002024-05-20 11:36AM EDT2024-11-156.546.556.60-0.61-8.53%151,54417.91%
AAPL241220P001850002024-05-20 11:35AM EDT2024-12-207.287.257.40-0.62-7.85%139,54417.83%
AAPL250117P001850002024-05-20 11:35AM EDT2025-01-177.817.757.90-0.49-5.90%14325,35517.61%
AAPL250321P001850002024-05-20 11:03AM EDT2025-03-219.259.259.35-0.51-5.23%151,52517.87%
AAPL250620P001850002024-05-17 3:09PM EDT2025-06-2011.7811.1011.300.00-26,10418.24%
AAPL250919P001850002024-05-16 9:56AM EDT2025-09-1913.0212.6512.800.00-224518.21%
AAPL251219P001850002024-05-17 12:04PM EDT2025-12-1914.9013.6014.350.00-211,75718.39%
AAPL260116P001850002024-05-20 11:33AM EDT2026-01-1614.4014.3514.60-0.50-3.36%813,30218.23%
AAPL260618P001850002024-05-15 12:48PM EDT2026-06-1816.9815.9016.650.00-148018.22%
AAPL261218P001850002024-05-16 10:36AM EDT2026-12-1818.8417.8518.750.00-18218.13%