New Zealand markets open in 5 hours 26 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.21+1.34 (+0.70%)
As of 12:34PM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C002100002024-05-20 12:07PM EDT2024-05-240.010.000.010.00-9101,29130.47%
AAPL240531C002100002024-05-20 11:45AM EDT2024-05-310.030.030.04-0.01-25.00%12062423.44%
AAPL240607C002100002024-05-20 11:39AM EDT2024-06-070.070.070.08-0.02-22.22%651,19120.56%
AAPL240614C002100002024-05-20 12:17PM EDT2024-06-140.210.200.21+0.02+11.11%5256,59020.80%
AAPL240621C002100002024-05-20 12:16PM EDT2024-06-210.270.260.27+0.02+8.00%67829,34519.43%
AAPL240628C002100002024-05-20 11:29AM EDT2024-06-280.360.340.35+0.03+9.09%18533818.68%
AAPL240719C002100002024-05-20 12:16PM EDT2024-07-190.690.680.70+0.07+11.29%91711,39217.93%
AAPL240816C002100002024-05-20 12:14PM EDT2024-08-161.761.741.80+0.19+12.10%50314,35219.95%
AAPL240920C002100002024-05-20 12:01PM EDT2024-09-202.762.722.78+0.27+10.84%1,26222,33419.98%
AAPL241018C002100002024-05-20 11:52AM EDT2024-10-183.713.653.75+0.31+9.12%6445,07020.55%
AAPL241115C002100002024-05-20 12:09PM EDT2024-11-155.305.255.35+0.30+6.00%203,47322.41%
AAPL241220C002100002024-05-20 10:46AM EDT2024-12-206.556.456.55+0.45+7.32%207,09122.81%
AAPL250117C002100002024-05-20 11:59AM EDT2025-01-177.457.407.55+0.38+5.37%4521,93623.21%
AAPL250321C002100002024-05-20 11:27AM EDT2025-03-2110.1810.0010.15+0.49+5.06%226,29824.64%
AAPL250620C002100002024-05-20 10:45AM EDT2025-06-2013.7713.6013.75+0.62+4.71%1134,96826.30%
AAPL250919C002100002024-05-20 11:58AM EDT2025-09-1916.9016.7516.95+0.48+2.92%311,85427.40%
AAPL251219C002100002024-05-20 12:07PM EDT2025-12-1919.9519.7520.05+0.48+2.47%124,64628.40%
AAPL260116C002100002024-05-20 9:30AM EDT2026-01-1620.1020.5520.80-0.05-0.25%13,88728.50%
AAPL260618C002100002024-05-20 10:27AM EDT2026-06-1825.5425.0525.60+1.19+4.89%11,10629.83%
AAPL261218C002100002024-05-20 9:37AM EDT2026-12-1829.1329.5530.30+0.23+0.80%11,55530.62%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P002100002024-05-17 2:58PM EDT2024-05-2420.1018.6518.850.00-47037.89%
AAPL240531P002100002024-05-16 3:22PM EDT2024-05-3118.9518.6518.85-1.07-5.34%3224.51%
AAPL240607P002100002024-05-16 9:34AM EDT2024-06-0719.7618.6519.000.00-1124.27%
AAPL240614P002100002024-05-16 3:04PM EDT2024-06-1420.1518.6518.850.00-59316.70%
AAPL240621P002100002024-05-20 10:16AM EDT2024-06-2118.6018.6018.85-1.55-7.69%1286014.84%
AAPL240719P002100002024-05-20 10:32AM EDT2024-07-1918.2518.6518.85-1.93-9.56%1,100210.94%
AAPL240816P002100002024-05-17 3:27PM EDT2024-08-1618.4018.7519.05-1.60-8.00%232511.74%
AAPL240920P002100002024-05-16 1:56PM EDT2024-09-2020.1019.0019.150.00-1913610.69%
AAPL241018P002100002024-05-20 10:10AM EDT2024-10-1819.4319.2519.40-1.36-6.54%18110.98%
AAPL241115P002100002024-05-16 11:32AM EDT2024-11-1521.1319.8520.250.00-51513.05%
AAPL241220P002100002024-05-20 9:49AM EDT2024-12-2021.2620.2520.60-0.51-2.34%212812.87%
AAPL250117P002100002024-05-20 10:34AM EDT2025-01-1720.4220.5521.00-1.28-5.90%259713.04%
AAPL250321P002100002024-05-16 11:45AM EDT2025-03-2122.6621.5522.250.00-215013.99%
AAPL250620P002100002024-05-15 3:55PM EDT2025-06-2024.4023.1023.500.00-156814.18%
AAPL250919P002100002024-05-14 3:10PM EDT2025-09-1926.9524.3524.750.00-221614.42%
AAPL251219P002100002024-05-20 10:38AM EDT2025-12-1925.7725.6026.15-1.03-3.84%43,17414.85%
AAPL260116P002100002024-05-15 12:21PM EDT2026-01-1627.3325.9526.700.00-238115.11%
AAPL260618P002100002024-05-15 1:15PM EDT2026-06-1828.5527.6528.150.00-322814.91%
AAPL261218P002100002024-05-03 11:43AM EDT2026-12-1833.9929.3030.200.00-15515515.14%