New Zealand markets open in 6 hours 28 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.21+1.34 (+0.71%)
As of 11:32AM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C002500002024-05-20 10:16AM EDT2024-05-240.010.000.01-0.01-50.00%210173.44%
AAPL240531C002500002024-05-15 3:53PM EDT2024-05-310.010.000.010.00-61250.78%
AAPL240607C002500002024-05-13 10:33AM EDT2024-06-070.010.000.01-0.01-50.00%5739.84%
AAPL240614C002500002024-05-20 11:12AM EDT2024-06-140.010.010.02-0.03-75.00%1101636.72%
AAPL240621C002500002024-05-17 3:46PM EDT2024-06-210.020.010.030.00-2969,96533.99%
AAPL240719C002500002024-05-17 12:12PM EDT2024-07-190.050.030.050.00-9162,54026.37%
AAPL240816C002500002024-05-20 9:44AM EDT2024-08-160.110.080.11+0.01+10.00%341,95224.12%
AAPL240920C002500002024-05-17 2:24PM EDT2024-09-200.160.160.180.00-274,14221.90%
AAPL241018C002500002024-05-20 10:20AM EDT2024-10-180.240.240.25-0.02-7.69%881,26520.80%
AAPL241115C002500002024-05-20 10:29AM EDT2024-11-150.490.460.500.00-3241221.50%
AAPL241220C002500002024-05-20 10:50AM EDT2024-12-200.690.660.70+0.04+6.15%5215,01820.98%
AAPL250117C002500002024-05-20 10:35AM EDT2025-01-170.910.890.94+0.08+9.64%1,10469,17420.98%
AAPL250321C002500002024-05-17 12:39PM EDT2025-03-211.791.781.84+0.15+9.15%12,02221.90%
AAPL250620C002500002024-05-20 11:08AM EDT2025-06-203.583.503.65+0.13+3.78%2076,93123.39%
AAPL250919C002500002024-05-20 11:01AM EDT2025-09-195.505.405.55+0.35+6.80%7074024.30%
AAPL251219C002500002024-05-17 12:24PM EDT2025-12-197.057.557.800.00-65,29225.39%
AAPL260116C002500002024-05-20 10:25AM EDT2026-01-168.358.158.35+0.45+5.70%319,72125.50%
AAPL260618C002500002024-05-17 12:59PM EDT2026-06-1811.3311.7512.100.00-15,44026.80%
AAPL261218C002500002024-05-20 10:56AM EDT2026-12-1815.7015.1516.05+0.26+1.68%331,31127.60%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240607P002500002024-05-10 9:51AM EDT2024-06-0766.2158.1558.700.00-100.00%
AAPL240621P002500002024-05-16 3:55PM EDT2024-06-2159.9558.1058.700.00-110.00%
AAPL240719P002500002024-02-22 1:06PM EDT2024-07-1967.1077.2078.400.00-30118.66%
AAPL240816P002500002024-03-06 10:30AM EDT2024-08-1679.4980.5580.900.00-10106.32%
AAPL240920P002500002024-03-27 9:49AM EDT2024-09-2078.0079.7080.900.00-1089.09%
AAPL241220P002500002024-05-10 3:53PM EDT2024-12-2066.9158.1058.950.00-6016.55%
AAPL250117P002500002024-04-30 3:33PM EDT2025-01-1777.1158.0558.950.00-1115.60%
AAPL250321P002500002024-04-12 9:32AM EDT2025-03-2175.1066.4567.500.00-10036.59%
AAPL250620P002500002023-12-26 11:27AM EDT2025-06-2056.8055.8559.450.00-1015.38%
AAPL250919P002500002023-12-05 12:34PM EDT2025-09-1956.2566.6068.900.00-2030.89%
AAPL251219P002500002024-03-15 10:23AM EDT2025-12-1979.2572.0074.850.00-1035.29%
AAPL260116P002500002024-05-07 10:48AM EDT2026-01-1667.3557.5559.200.00-12711.49%
AAPL260618P002500002024-04-02 3:18PM EDT2026-06-1881.2774.5079.500.00-1035.27%
AAPL261218P002500002024-05-15 9:55AM EDT2026-12-1861.7557.2060.150.00-1111.70%