New Zealand markets open in 6 hours 3 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.26+1.39 (+0.73%)
As of 11:57AM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C002000002024-05-20 11:42AM EDT2024-05-240.040.040.05-0.01-16.67%8,16210,72620.02%
AAPL240531C002000002024-05-20 11:40AM EDT2024-05-310.160.160.17+0.03+21.43%4,40610,89316.41%
AAPL240607C002000002024-05-20 11:39AM EDT2024-06-070.390.390.39+0.06+18.18%6,90420,13316.11%
AAPL240614C002000002024-05-20 11:39AM EDT2024-06-141.071.051.08+0.19+21.84%4,18121,36719.35%
AAPL240621C002000002024-05-20 11:41AM EDT2024-06-211.221.201.22+0.19+18.45%6,92072,52718.02%
AAPL240628C002000002024-05-20 11:39AM EDT2024-06-281.451.441.50+0.23+18.85%4491,36917.85%
AAPL240719C002000002024-05-20 11:35AM EDT2024-07-192.322.302.32+0.28+13.73%1,70224,68717.70%
AAPL240816C002000002024-05-20 11:36AM EDT2024-08-164.304.254.30+0.42+10.82%1,15424,46920.55%
AAPL240920C002000002024-05-20 11:38AM EDT2024-09-205.815.755.85+0.46+8.60%97636,82721.10%
AAPL241018C002000002024-05-20 11:41AM EDT2024-10-187.157.107.20+0.45+6.64%3375,52721.90%
AAPL241115C002000002024-05-20 11:30AM EDT2024-11-159.008.959.05+0.70+8.43%764,98923.66%
AAPL241220C002000002024-05-20 11:34AM EDT2024-12-2010.5010.4010.55+0.66+6.71%18812,39824.24%
AAPL250117C002000002024-05-20 11:37AM EDT2025-01-1711.5811.5011.65+0.58+5.27%41545,98924.59%
AAPL250321C002000002024-05-20 10:34AM EDT2025-03-2114.8014.3014.50+1.00+7.25%1966,69526.00%
AAPL250620C002000002024-05-20 10:57AM EDT2025-06-2018.3018.1018.35+0.70+3.98%667,82127.67%
AAPL250919C002000002024-05-20 10:35AM EDT2025-09-1921.8021.3521.60+0.60+2.83%21,57628.64%
AAPL251219C002000002024-05-20 10:30AM EDT2025-12-1924.9324.4524.80+0.88+3.66%366,81029.63%
AAPL260116C002000002024-05-20 11:30AM EDT2026-01-1625.2525.3525.60+0.50+2.02%348,33829.75%
AAPL260618C002000002024-05-20 11:18AM EDT2026-06-1830.0229.7030.20+1.07+3.70%153,63930.78%
AAPL261218C002000002024-05-20 10:51AM EDT2026-12-1834.7734.0535.00+1.37+4.10%143,57531.59%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P002000002024-05-20 11:32AM EDT2024-05-248.958.658.90-1.05-10.50%4110725.10%
AAPL240531P002000002024-05-20 10:42AM EDT2024-05-318.458.658.85-2.00-19.14%105314.99%
AAPL240607P002000002024-05-20 9:55AM EDT2024-06-079.528.658.90-0.78-7.57%54912.89%
AAPL240614P002000002024-05-20 11:29AM EDT2024-06-149.159.109.25-1.15-11.17%35114.92%
AAPL240621P002000002024-05-20 11:39AM EDT2024-06-219.259.159.25-1.16-11.14%2716,96213.25%
AAPL240628P002000002024-05-20 11:15AM EDT2024-06-289.058.959.40-1.57-14.78%161213.06%
AAPL240719P002000002024-05-20 11:31AM EDT2024-07-199.809.609.75-0.92-8.58%9041512.32%
AAPL240816P002000002024-05-20 11:34AM EDT2024-08-1610.6510.7010.90-1.05-8.97%13546414.16%
AAPL240920P002000002024-05-20 11:34AM EDT2024-09-2011.4011.4511.60-1.01-8.14%1012,72613.84%
AAPL241018P002000002024-05-20 11:15AM EDT2024-10-1812.0012.0012.20-1.22-9.23%29360213.87%
AAPL241115P002000002024-05-20 10:35AM EDT2024-11-1513.1013.1513.35-1.25-8.71%13610215.08%
AAPL241220P002000002024-05-20 11:04AM EDT2024-12-2013.8013.8014.00-0.84-5.74%23,54314.98%
AAPL250117P002000002024-05-20 11:08AM EDT2025-01-1714.4514.2514.50-0.64-4.24%22912,15814.94%
AAPL250321P002000002024-05-17 1:00PM EDT2025-03-2116.5615.6515.900.00-3052315.40%
AAPL250620P002000002024-05-20 11:40AM EDT2025-06-2017.6517.5017.75-0.72-3.92%105,00015.90%
AAPL250919P002000002024-05-20 10:17AM EDT2025-09-1919.2519.0019.30-0.81-4.04%214016.13%
AAPL251219P002000002024-05-20 10:18AM EDT2025-12-1920.5520.5021.00-0.85-3.97%3353,56916.59%
AAPL260116P002000002024-05-20 11:38AM EDT2026-01-1620.8520.7521.05-0.70-3.25%281,44516.26%
AAPL260618P002000002024-05-16 12:08PM EDT2026-06-1823.5022.4023.000.00-110016.31%
AAPL261218P002000002024-05-20 11:15AM EDT2026-12-1824.3724.2525.05-1.11-4.36%321116.32%