New Zealand markets open in 5 hours 44 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.25+1.38 (+0.73%)
As of 12:16PM EDT. Market open.
In the money
Show:ListStraddle
Strike:225.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C002250002024-05-16 2:19PM EDT2024-05-240.020.000.010.00-1622650.00%
AAPL240531C002250002024-05-20 9:39AM EDT2024-05-310.010.000.010.00-240932.03%
AAPL240607C002250002024-05-20 10:37AM EDT2024-06-070.030.020.030.00-297728.91%
AAPL240614C002250002024-05-20 10:18AM EDT2024-06-140.050.040.060.00-385126.86%
AAPL240621C002250002024-05-20 10:45AM EDT2024-06-210.080.060.070.00-15332,54824.32%
AAPL240628C002250002024-05-20 10:24AM EDT2024-06-280.100.080.09-0.01-9.09%31322.90%
AAPL240719C002250002024-05-20 11:22AM EDT2024-07-190.160.150.17-0.01-5.88%2092,84120.44%
AAPL240816C002250002024-05-20 10:36AM EDT2024-08-160.490.450.46+0.05+11.36%796,97420.31%
AAPL240920C002250002024-05-20 11:53AM EDT2024-09-200.800.770.82+0.04+5.26%919,61119.57%
AAPL241018C002250002024-05-20 11:43AM EDT2024-10-181.201.191.25+0.05+4.35%101,82619.68%
AAPL241115C002250002024-05-20 11:17AM EDT2024-11-152.162.092.15+0.14+6.93%272,39321.19%
AAPL241220C002250002024-05-20 10:58AM EDT2024-12-202.882.822.88+0.19+7.06%664,42221.37%
AAPL250117C002250002024-05-20 11:59AM EDT2025-01-173.503.453.55+0.15+4.34%8316,70421.67%
AAPL250321C002250002024-05-17 9:50AM EDT2025-03-215.705.455.60+0.30+5.56%601,70623.17%
AAPL250620C002250002024-05-20 10:33AM EDT2025-06-208.808.458.65+0.56+6.80%11,92224.86%
AAPL250919C002250002024-05-20 11:58AM EDT2025-09-1911.3311.2511.45+0.36+3.28%1750325.93%
AAPL251219C002250002024-05-17 2:22PM EDT2025-12-1914.2514.0014.40+0.65+4.78%51,34427.06%
AAPL260116C002250002024-05-20 9:35AM EDT2026-01-1615.0014.8515.10+0.68+4.75%113,09027.17%
AAPL260618C002250002024-05-16 9:55AM EDT2026-06-1819.3019.1519.55+0.15+0.78%101,78728.44%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240607P002250002024-05-15 3:42PM EDT2024-06-0734.9833.5034.000.00-1139.16%
AAPL240621P002250002024-05-10 3:53PM EDT2024-06-2141.9833.2534.000.00-2029.71%
AAPL240628P002250002024-05-20 10:06AM EDT2024-06-2834.1033.0034.35-1.08-3.07%53332.08%
AAPL240719P002250002024-03-04 12:04PM EDT2024-07-1950.2054.7055.650.00-30106.54%
AAPL240816P002250002024-03-01 12:58PM EDT2024-08-1647.0552.0055.350.00-2084.17%
AAPL240920P002250002024-04-03 3:49PM EDT2024-09-2054.9241.2042.800.00-1145.53%
AAPL241018P002250002024-04-04 12:35PM EDT2024-10-1853.3041.1042.800.00-10041.13%
AAPL241115P002250002024-02-20 3:03PM EDT2024-11-1544.4052.5054.400.00-6058.77%
AAPL241220P002250002024-03-26 2:46PM EDT2024-12-2054.7554.7055.850.00-14356.93%
AAPL250117P002250002024-05-13 9:31AM EDT2025-01-1739.4533.2034.100.00-1511.73%
AAPL250321P002250002024-03-15 9:36AM EDT2025-03-2153.2246.8550.000.00--040.02%
AAPL250620P002250002024-03-07 10:30AM EDT2025-06-2056.0154.4556.250.00-1043.15%
AAPL250919P002250002024-05-16 3:54PM EDT2025-09-1936.0933.4536.150.00-101813.39%
AAPL251219P002250002024-05-20 9:41AM EDT2025-12-1937.0235.0536.40+0.07+0.19%440112.71%
AAPL260116P002250002024-05-15 12:14PM EDT2026-01-1637.4034.7036.500.00-26212.57%
AAPL260618P002250002024-05-13 1:51PM EDT2026-06-1840.9836.8537.850.00-1226212.99%