New Zealand markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.48-1.83 (-1.06%)
At close: 04:00PM EDT
171.22 -0.26 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240405C001900002024-03-28 3:44PM EDT2024-04-050.010.010.02-0.02-66.67%3146,95328.71%
AAPL240412C001900002024-03-28 3:57PM EDT2024-04-120.050.040.05-0.02-28.57%4364,52723.63%
AAPL240419C001900002024-03-28 3:59PM EDT2024-04-190.110.100.11-0.04-26.67%2,74257,93322.07%
AAPL240426C001900002024-03-28 3:59PM EDT2024-04-260.200.180.20-0.07-25.93%1,1323,72521.44%
AAPL240503C001900002024-03-28 3:59PM EDT2024-05-030.630.600.68-0.20-24.10%2501,79225.44%
AAPL240517C001900002024-03-28 3:58PM EDT2024-05-171.031.001.05-0.27-20.77%3,55567,76924.46%
AAPL240621C001900002024-03-28 3:57PM EDT2024-06-212.352.182.31-0.23-8.91%80330,83724.66%
AAPL240719C001900002024-03-28 3:59PM EDT2024-07-193.102.973.05-0.27-8.01%80311,91223.96%
AAPL240816C001900002024-03-28 3:51PM EDT2024-08-164.304.004.20-0.26-5.70%2175,72824.77%
AAPL240920C001900002024-03-28 3:45PM EDT2024-09-205.405.055.25-0.37-6.41%18916,29824.74%
AAPL241018C001900002024-03-28 3:26PM EDT2024-10-186.205.856.25-0.45-6.77%691,01425.18%
AAPL241115C001900002024-03-28 3:40PM EDT2024-11-157.507.207.55-0.40-5.06%9770026.21%
AAPL241220C001900002024-03-28 3:28PM EDT2024-12-208.658.358.60-0.37-4.10%11810,40026.35%
AAPL250117C001900002024-03-28 3:55PM EDT2025-01-179.559.259.55-0.47-4.69%20850,01626.69%
AAPL250321C001900002024-03-28 12:52PM EDT2025-03-2111.3111.3011.75-0.87-7.14%545,57227.60%
AAPL250620C001900002024-03-28 3:04PM EDT2025-06-2014.6814.2514.75-0.37-2.46%215,62128.68%
AAPL250919C001900002024-03-28 2:26PM EDT2025-09-1917.1016.6017.35-0.35-2.01%358529.30%
AAPL251219C001900002024-03-28 3:06PM EDT2025-12-1919.8819.2020.00-0.69-3.35%52,90530.06%
AAPL260116C001900002024-03-28 9:49AM EDT2026-01-1620.1018.3522.30-0.85-4.06%12,13631.92%
AAPL260618C001900002024-03-28 3:18PM EDT2026-06-1824.2523.5524.60-0.05-0.21%1389231.01%
AAPL261218C001900002024-03-28 1:21PM EDT2026-12-1827.6027.1028.15-1.45-4.99%315731.15%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240405P001900002024-03-28 10:46AM EDT2024-04-0519.2517.0020.50+1.60+9.07%3175.78%
AAPL240412P001900002024-03-28 2:00PM EDT2024-04-1218.6817.9518.55+1.18+6.74%293422.07%
AAPL240419P001900002024-03-28 3:02PM EDT2024-04-1918.1017.9520.30+1.10+6.47%13,4082,85443.96%
AAPL240426P001900002024-03-28 11:10AM EDT2024-04-2619.2317.8520.35+2.28+13.45%11638.67%
AAPL240503P001900002024-03-28 9:33AM EDT2024-05-0318.5716.2020.35+0.68+3.80%107534.72%
AAPL240517P001900002024-03-28 2:52PM EDT2024-05-1718.4518.1020.00+1.45+8.53%184,49327.34%
AAPL240621P001900002024-03-28 11:52AM EDT2024-06-2119.5918.5019.95+1.59+8.83%4518,30620.74%
AAPL240719P001900002024-03-27 10:14AM EDT2024-07-1918.7018.6020.250.00-13,81619.21%
AAPL240816P001900002024-03-27 9:56AM EDT2024-08-1619.3019.5520.150.00-12,26016.85%
AAPL240920P001900002024-03-28 11:11AM EDT2024-09-2021.0519.4020.20+1.49+7.62%112,83115.25%
AAPL241018P001900002024-03-28 1:17PM EDT2024-10-1820.9419.9521.70-0.41-1.92%131918.18%
AAPL241115P001900002024-03-28 3:21PM EDT2024-11-1520.9220.6522.35+0.02+0.10%335818.52%
AAPL241220P001900002024-03-28 1:53PM EDT2024-12-2021.7621.0522.25+0.68+3.23%121,39817.06%
AAPL250117P001900002024-03-28 9:43AM EDT2025-01-1722.4721.6522.70+0.70+3.22%523,06717.12%
AAPL250321P001900002024-03-22 10:00AM EDT2025-03-2123.4322.4524.550.00-223618.67%
AAPL250620P001900002024-03-27 2:18PM EDT2025-06-2023.6022.4525.350.00-1273,62117.84%
AAPL250919P001900002024-03-27 1:12PM EDT2025-09-1925.1024.6525.950.00-2228717.05%
AAPL251219P001900002024-03-21 10:02AM EDT2025-12-1923.7625.8027.250.00-12,82117.32%
AAPL260116P001900002024-03-28 3:59PM EDT2026-01-1626.4326.1027.35+0.28+1.07%61,97017.07%
AAPL260618P001900002024-03-26 3:54PM EDT2026-06-1828.9026.2029.000.00-449517.08%
AAPL261218P001900002024-03-28 1:17PM EDT2026-12-1829.7527.0032.00-0.36-1.20%4318.16%