New Zealand markets open in 5 hours 40 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.37+1.50 (+0.79%)
As of 12:20PM EDT. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001950002024-05-20 12:05PM EDT2024-05-240.340.330.35+0.13+65.00%34,76930,36916.90%
AAPL240531C001950002024-05-20 12:04PM EDT2024-05-310.740.740.76+0.24+48.00%9,07015,15114.98%
AAPL240607C001950002024-05-20 12:05PM EDT2024-06-071.261.281.29+0.27+26.47%5,10910,33115.53%
AAPL240614C001950002024-05-20 12:05PM EDT2024-06-142.432.432.45+0.43+21.50%5,29010,95119.47%
AAPL240621C001950002024-05-20 12:05PM EDT2024-06-212.682.682.71+0.43+19.03%5,30758,44118.48%
AAPL240628C001950002024-05-20 11:53AM EDT2024-06-283.053.003.10+0.50+19.61%6941,33118.40%
AAPL240719C001950002024-05-20 12:03PM EDT2024-07-194.204.154.20+0.54+14.75%1,37418,47218.52%
AAPL240816C001950002024-05-20 12:00PM EDT2024-08-166.456.406.45+0.65+11.30%1,46152,49221.39%
AAPL240920C001950002024-05-20 11:44AM EDT2024-09-208.058.108.20+0.51+6.76%7916,37422.07%
AAPL241018C001950002024-05-20 11:36AM EDT2024-10-189.539.509.60+0.58+6.48%1772,47822.78%
AAPL241115C001950002024-05-20 11:27AM EDT2024-11-1511.5211.4011.50+0.59+5.40%874,52824.48%
AAPL241220C001950002024-05-20 11:16AM EDT2024-12-2013.1012.9013.00+0.83+6.76%369,20924.96%
AAPL250117C001950002024-05-20 12:03PM EDT2025-01-1714.1214.0514.20+0.60+4.42%20522,68325.40%
AAPL250321C001950002024-05-20 11:13AM EDT2025-03-2117.1516.9017.05+0.76+4.64%213,79926.71%
AAPL250620C001950002024-05-20 11:55AM EDT2025-06-2020.8520.7020.90+0.80+3.99%873,47628.30%
AAPL250919C001950002024-05-20 11:29AM EDT2025-09-1924.0524.0024.20+0.65+2.78%4745929.28%
AAPL251219C001950002024-05-20 9:54AM EDT2025-12-1926.8027.0027.40+0.23+0.87%22,11630.23%
AAPL260116C001950002024-05-20 11:21AM EDT2026-01-1628.1027.8028.20+1.00+3.69%387,76630.34%
AAPL260618C001950002024-05-20 10:33AM EDT2026-06-1832.7532.2532.70+0.90+2.83%571431.26%
AAPL261218C001950002024-05-20 11:30AM EDT2026-12-1837.0036.7037.10+0.10+0.27%6952631.72%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001950002024-05-20 11:54AM EDT2024-05-243.853.803.95-1.50-28.04%1,3663,10116.38%
AAPL240531P001950002024-05-20 12:04PM EDT2024-05-314.054.054.20-1.36-24.46%39183313.21%
AAPL240607P001950002024-05-20 11:30AM EDT2024-06-074.654.454.55-1.05-18.42%1372,31913.04%
AAPL240614P001950002024-05-20 11:20AM EDT2024-06-145.385.355.50-1.02-15.94%22728116.43%
AAPL240621P001950002024-05-20 12:03PM EDT2024-06-215.505.505.55-1.00-15.38%6105,85314.83%
AAPL240628P001950002024-05-20 11:25AM EDT2024-06-285.565.655.80-0.99-15.11%1004614.53%
AAPL240719P001950002024-05-20 11:59AM EDT2024-07-196.306.256.35-0.85-11.89%9464913.64%
AAPL240816P001950002024-05-20 12:00PM EDT2024-08-167.807.757.85-0.85-9.83%1251,55715.40%
AAPL240920P001950002024-05-20 12:03PM EDT2024-09-208.658.608.70-0.80-8.47%1575,74715.00%
AAPL241018P001950002024-05-20 11:34AM EDT2024-10-189.309.309.40-0.79-7.83%2011,38914.98%
AAPL241115P001950002024-05-20 11:44AM EDT2024-11-1510.6510.6010.70-0.60-5.33%9070316.22%
AAPL241220P001950002024-05-20 11:33AM EDT2024-12-2011.3511.3011.40-0.60-5.02%293,37616.04%
AAPL250117P001950002024-05-20 11:14AM EDT2025-01-1711.7511.7511.90-0.80-6.37%32810,06115.89%
AAPL250321P001950002024-05-20 10:23AM EDT2025-03-2113.2513.2513.40-0.70-5.02%325816.32%
AAPL250620P001950002024-05-17 2:40PM EDT2025-06-2016.0515.1515.300.00-25084616.72%
AAPL250919P001950002024-05-20 10:20AM EDT2025-09-1916.8316.6016.90-0.61-3.50%220616.89%
AAPL251219P001950002024-05-20 11:42AM EDT2025-12-1918.2017.8018.40-0.59-3.14%142,76417.07%
AAPL260116P001950002024-05-20 11:22AM EDT2026-01-1618.5518.4518.65-0.50-2.62%1589616.93%
AAPL260618P001950002024-05-20 10:18AM EDT2026-06-1820.5020.2520.65-2.05-9.09%19116.95%
AAPL261218P001950002024-05-13 12:12PM EDT2026-12-1824.6521.9023.100.00-128817.22%