New Zealand markets open in 6 hours 7 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.37+1.50 (+0.79%)
As of 11:53AM EDT. Market open.
In the money
Show:ListStraddle
Strike:215.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C002150002024-05-20 11:05AM EDT2024-05-240.010.000.01-0.01-50.00%61,25437.11%
AAPL240531C002150002024-05-20 10:31AM EDT2024-05-310.030.010.020.00-1368225.78%
AAPL240607C002150002024-05-20 9:41AM EDT2024-06-070.060.050.060.00-5068323.63%
AAPL240614C002150002024-05-20 11:38AM EDT2024-06-140.120.110.12+0.01+10.00%13054422.46%
AAPL240621C002150002024-05-20 11:32AM EDT2024-06-210.140.140.15-0.01-6.67%46717,14320.70%
AAPL240628C002150002024-05-20 10:53AM EDT2024-06-280.200.190.20-0.02-9.09%2513319.78%
AAPL240719C002150002024-05-20 11:16AM EDT2024-07-190.410.380.40+0.02+5.13%11310,57918.38%
AAPL240816C002150002024-05-20 11:30AM EDT2024-08-161.081.071.11+0.05+4.85%3058,44719.68%
AAPL240920C002150002024-05-20 11:36AM EDT2024-09-201.851.781.84+0.16+9.47%2477,73919.53%
AAPL241018C002150002024-05-20 11:10AM EDT2024-10-182.672.542.61+0.25+10.33%231,20419.98%
AAPL241115C002150002024-05-20 11:34AM EDT2024-11-153.953.954.00+0.35+9.72%451,13221.81%
AAPL241220C002150002024-05-20 11:16AM EDT2024-12-205.074.955.05+0.37+7.87%225,88122.16%
AAPL250117C002150002024-05-20 11:29AM EDT2025-01-175.855.805.95+0.30+5.41%29113,47922.54%
AAPL250321C002150002024-05-17 3:47PM EDT2025-03-217.978.258.350.00-11,60123.94%
AAPL250620C002150002024-05-20 10:43AM EDT2025-06-2012.0011.6511.85+0.70+6.19%27,43325.70%
AAPL250919C002150002024-05-20 10:24AM EDT2025-09-1915.0914.7515.00+0.54+3.71%71,72826.87%
AAPL251219C002150002024-05-20 10:47AM EDT2025-12-1917.9117.7018.10+0.45+2.58%76,14827.95%
AAPL260116C002150002024-05-20 10:03AM EDT2026-01-1619.0518.5518.85+0.86+4.73%42,24128.06%
AAPL260618C002150002024-05-17 9:36AM EDT2026-06-1822.7223.0023.500.00-15332129.32%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P002150002024-05-15 3:42PM EDT2024-05-2423.1623.6023.80-1.93-7.69%1154.30%
AAPL240607P002150002024-05-15 9:32AM EDT2024-06-0727.2323.6023.800.00-15027.88%
AAPL240621P002150002024-05-17 3:04PM EDT2024-06-2125.1523.5023.800.00-1,40022521.19%
AAPL240628P002150002024-05-13 10:51AM EDT2024-06-2828.8023.5023.800.00-1119.24%
AAPL240719P002150002024-05-03 1:47PM EDT2024-07-1930.0023.4023.750.00-1114.72%
AAPL240816P002150002024-05-15 1:38PM EDT2024-08-1624.5323.4023.850.00-7213.55%
AAPL240920P002150002024-05-15 1:34PM EDT2024-09-2024.4923.5524.000.00-10112.73%
AAPL241018P002150002024-05-15 12:32PM EDT2024-10-1824.8523.6023.900.00-11210.80%
AAPL241115P002150002024-05-15 12:52PM EDT2024-11-1524.8523.9024.500.00-1112.96%
AAPL241220P002150002024-05-13 12:41PM EDT2024-12-2028.6023.8024.600.00-1112.23%
AAPL250117P002150002024-05-20 11:15AM EDT2025-01-1724.2524.4524.85-1.30-5.09%5019712.29%
AAPL250321P002150002024-05-03 1:24PM EDT2025-03-2131.0025.1526.050.00-11113.72%
AAPL250620P002150002024-05-16 1:41PM EDT2025-06-2027.6526.4027.100.00-22833213.86%
AAPL250919P002150002024-05-20 10:50AM EDT2025-09-1927.7926.4529.25-1.19-4.11%61,13315.50%
AAPL251219P002150002024-05-16 10:20AM EDT2025-12-1929.8228.7029.250.00-44,78814.24%
AAPL260116P002150002024-05-15 3:51PM EDT2026-01-1630.2528.9029.450.00-559314.14%
AAPL260618P002150002024-05-14 11:27AM EDT2026-06-1833.7030.1531.150.00-210014.40%