New Zealand markets open in 5 hours 22 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.32+1.46 (+0.77%)
As of 12:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C002200002024-05-20 9:30AM EDT2024-05-240.010.000.010.00-28,42743.75%
AAPL240531C002200002024-05-20 10:41AM EDT2024-05-310.020.010.020.00-3519930.47%
AAPL240607C002200002024-05-20 10:05AM EDT2024-06-070.040.030.040.00-239626.17%
AAPL240614C002200002024-05-20 11:32AM EDT2024-06-140.080.070.080.00-3227024.56%
AAPL240621C002200002024-05-20 12:16PM EDT2024-06-210.090.090.10-0.01-10.00%18172,39122.56%
AAPL240628C002200002024-05-20 12:04PM EDT2024-06-280.120.120.130.00-713621.34%
AAPL240719C002200002024-05-20 11:31AM EDT2024-07-190.240.230.250.00-6566,28419.31%
AAPL240816C002200002024-05-20 12:00PM EDT2024-08-160.690.690.72+0.03+4.55%38418,44620.00%
AAPL240920C002200002024-05-20 11:56AM EDT2024-09-201.191.191.23+0.07+6.25%18025,54019.49%
AAPL241018C002200002024-05-20 11:27AM EDT2024-10-181.831.751.79+0.16+9.58%282,48419.68%
AAPL241115C002200002024-05-20 12:21PM EDT2024-11-152.912.872.95+0.19+6.99%187,60621.45%
AAPL241220C002200002024-05-20 12:20PM EDT2024-12-203.803.753.85+0.25+7.04%2511,86921.74%
AAPL250117C002200002024-05-20 12:19PM EDT2025-01-174.564.504.60+0.21+4.83%7620,13722.01%
AAPL250321C002200002024-05-20 11:02AM EDT2025-03-216.906.706.85+0.45+6.98%321,21823.50%
AAPL250620C002200002024-05-20 11:37AM EDT2025-06-2010.059.9510.10+0.40+4.15%44,53325.18%
AAPL250919C002200002024-05-20 12:21PM EDT2025-09-1913.1012.9013.10+0.47+3.75%14781226.33%
AAPL251219C002200002024-05-20 12:04PM EDT2025-12-1916.0615.7516.00+0.66+4.29%102,74927.30%
AAPL260116C002200002024-05-20 10:26AM EDT2026-01-1617.0516.5516.85+0.78+4.79%610,18427.55%
AAPL260618C002200002024-05-20 11:57AM EDT2026-06-1821.2020.9021.30+0.90+4.43%31,34528.72%
AAPL261218C002200002024-05-20 10:59AM EDT2026-12-1825.9225.4026.30+0.68+2.69%91,05429.87%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240607P002200002024-05-15 10:19AM EDT2024-06-0730.6028.3528.900.00--133.99%
AAPL240614P002200002024-05-03 9:31AM EDT2024-06-1433.0028.4028.900.00-1029.05%
AAPL240621P002200002024-05-20 9:30AM EDT2024-06-2130.6428.5029.00+1.20+4.08%2327.64%
AAPL240719P002200002024-05-15 2:19PM EDT2024-07-1930.0028.4529.000.00-1020.36%
AAPL240816P002200002024-05-17 11:00AM EDT2024-08-1630.0528.4529.000.00-2016.87%
AAPL240920P002200002024-05-16 10:00AM EDT2024-09-2028.9028.4028.950.00-1013.86%
AAPL241018P002200002024-05-03 1:12PM EDT2024-10-1835.1428.3528.850.00-11011.57%
AAPL241115P002200002024-05-15 12:51PM EDT2024-11-1529.6528.3029.000.00-1011.89%
AAPL241220P002200002024-05-15 10:24AM EDT2024-12-2030.3228.3029.100.00-101011.49%
AAPL250117P002200002024-05-17 12:51PM EDT2025-01-1730.1728.6029.200.00-141311.32%
AAPL250321P002200002024-05-16 10:40AM EDT2025-03-2130.1929.2530.150.00-21213.12%
AAPL250620P002200002024-05-15 2:25PM EDT2025-06-2031.3730.1031.700.00-11214.62%
AAPL250919P002200002024-05-20 10:32AM EDT2025-09-1931.1530.1032.50-1.01-3.14%440914.44%
AAPL251219P002200002024-05-20 9:41AM EDT2025-12-1933.2031.8033.45-0.04-0.12%22,13114.53%
AAPL260116P002200002024-05-20 9:42AM EDT2026-01-1633.8031.5033.20-2.15-5.98%215213.87%
AAPL260618P002200002024-05-13 1:24PM EDT2026-06-1837.4033.6034.150.00-241813.47%
AAPL261218P002200002024-05-17 10:02AM EDT2026-12-1836.1534.9536.850.00-116214.66%