New Zealand markets open in 6 hours 25 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.29+1.42 (+0.75%)
As of 11:35AM EDT. Market open.
In the money
Show:ListStraddle
Strike:205.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C002050002024-05-20 11:05AM EDT2024-05-240.020.010.02-0.01-33.33%4572,84525.39%
AAPL240531C002050002024-05-20 10:47AM EDT2024-05-310.070.060.07+0.02+40.00%3254,73719.63%
AAPL240607C002050002024-05-20 11:02AM EDT2024-06-070.170.160.17+0.02+13.33%24712,02318.36%
AAPL240614C002050002024-05-20 11:14AM EDT2024-06-140.480.470.48+0.09+23.08%1,0145,86419.97%
AAPL240621C002050002024-05-20 11:17AM EDT2024-06-210.570.560.58+0.09+18.75%1,47929,73318.65%
AAPL240628C002050002024-05-20 11:20AM EDT2024-06-280.690.680.73+0.10+15.87%19285818.12%
AAPL240719C002050002024-05-20 11:19AM EDT2024-07-191.301.301.33+0.17+14.78%82021,34217.87%
AAPL240816C002050002024-05-20 11:19AM EDT2024-08-162.822.842.85+0.32+12.80%72320,36220.21%
AAPL240920C002050002024-05-20 11:02AM EDT2024-09-204.154.154.20+0.40+10.67%9815,68920.70%
AAPL241018C002050002024-05-20 11:19AM EDT2024-10-185.305.305.35+0.40+8.16%2604,42421.31%
AAPL241115C002050002024-05-20 11:01AM EDT2024-11-157.007.007.10+0.40+6.06%42,83023.10%
AAPL241220C002050002024-05-20 11:07AM EDT2024-12-208.458.358.45+0.65+8.33%305,07623.56%
AAPL250117C002050002024-05-20 10:46AM EDT2025-01-179.509.459.50+0.63+7.10%3417,63923.91%
AAPL250321C002050002024-05-20 11:18AM EDT2025-03-2112.1712.1012.30+0.77+6.75%107,87725.41%
AAPL250620C002050002024-05-20 10:59AM EDT2025-06-2015.8915.8516.05+0.34+2.19%406,43927.07%
AAPL250919C002050002024-05-20 10:45AM EDT2025-09-1919.1919.1519.35+0.64+3.45%662528.16%
AAPL251219C002050002024-05-20 10:59AM EDT2025-12-1922.4521.9522.45+0.65+2.98%591,13829.08%
AAPL260116C002050002024-05-20 10:30AM EDT2026-01-1623.3623.1023.30+0.68+3.00%102,43729.27%
AAPL260618C002050002024-05-20 10:27AM EDT2026-06-1827.5827.4527.80+0.78+2.91%56,30730.24%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P002050002024-05-17 3:48PM EDT2024-05-2414.8913.5013.800.00-1,3047731.15%
AAPL240531P002050002024-05-17 2:58PM EDT2024-05-3115.1013.4013.650.00-181840.00%
AAPL240607P002050002024-05-15 11:16AM EDT2024-06-0715.1013.2513.950.00--119.58%
AAPL240614P002050002024-05-20 10:29AM EDT2024-06-1413.5013.4013.90-1.41-9.46%11815.92%
AAPL240621P002050002024-05-20 10:19AM EDT2024-06-2113.5913.5513.75-1.45-9.64%232010.55%
AAPL240628P002050002024-05-20 10:56AM EDT2024-06-2813.4013.5513.75-1.34-9.09%149.57%
AAPL240719P002050002024-05-20 11:06AM EDT2024-07-1913.7113.4013.80-1.61-10.51%61578.99%
AAPL240816P002050002024-05-20 10:07AM EDT2024-08-1614.7014.3014.70-0.80-5.16%12413.34%
AAPL240920P002050002024-05-20 11:14AM EDT2024-09-2014.7514.8015.00-1.25-7.81%1253,21012.39%
AAPL241018P002050002024-05-20 11:11AM EDT2024-10-1815.2115.3015.50-3.14-17.11%214012.67%
AAPL241115P002050002024-05-15 11:28AM EDT2024-11-1517.6516.2016.400.00-14312913.84%
AAPL241220P002050002024-05-20 11:14AM EDT2024-12-2016.7416.7017.10-3.36-16.72%461814.12%
AAPL250117P002050002024-05-20 10:54AM EDT2025-01-1717.2517.1517.60-1.15-6.25%93,38114.22%
AAPL250321P002050002024-05-17 1:00PM EDT2025-03-2119.7018.4018.700.00-21914.46%
AAPL250620P002050002024-05-17 9:36AM EDT2025-06-2021.2020.1020.600.00-202,74815.29%
AAPL250919P002050002024-05-17 10:18AM EDT2025-09-1922.5021.5022.100.00-132615.58%
AAPL251219P002050002024-05-20 10:09AM EDT2025-12-1923.1622.8523.55-0.94-3.90%141,78615.87%
AAPL260116P002050002024-05-17 3:58PM EDT2026-01-1624.1523.2023.550.00-164315.51%
AAPL260618P002050002024-05-09 9:39AM EDT2026-06-1830.0025.1025.450.00-8115615.63%