New Zealand markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.38+1.48 (+0.89%)
As of 01:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240426C002500002024-03-27 9:55AM EDT2024-04-260.030.000.010.00-22137.50%
AAPL240517C002500002024-04-19 12:48PM EDT2024-05-170.010.000.010.00-101,43251.56%
AAPL240531C002500002024-04-18 9:46AM EDT2024-05-310.030.000.030.00--145.12%
AAPL240621C002500002024-04-24 12:52PM EDT2024-06-210.020.020.030.00-2410,09136.13%
AAPL240719C002500002024-04-23 10:17AM EDT2024-07-190.030.020.040.00-11,54130.66%
AAPL240816C002500002024-04-24 1:02PM EDT2024-08-160.040.040.050.00-71,77827.34%
AAPL240920C002500002024-04-24 12:48PM EDT2024-09-200.100.080.10+0.05+100.00%6883,78925.98%
AAPL241018C002500002024-04-24 12:58PM EDT2024-10-180.140.120.14+0.04+40.00%41,14024.85%
AAPL241115C002500002024-04-19 12:21PM EDT2024-11-150.230.200.240.00-140924.90%
AAPL241220C002500002024-04-24 12:43PM EDT2024-12-200.320.300.35+0.04+14.29%1914,53024.39%
AAPL250117C002500002024-04-24 12:57PM EDT2025-01-170.450.410.45+0.04+9.76%12770,45924.05%
AAPL250321C002500002024-04-24 10:10AM EDT2025-03-210.830.840.90+0.04+5.06%1071,97424.55%
AAPL250620C002500002024-04-24 12:18PM EDT2025-06-201.751.671.75+0.17+10.76%306,55825.07%
AAPL250919C002500002024-04-23 12:30PM EDT2025-09-192.532.692.760.00-3637225.47%
AAPL251219C002500002024-04-24 12:02PM EDT2025-12-194.103.904.05+0.40+10.81%114,59726.15%
AAPL260116C002500002024-04-24 11:00AM EDT2026-01-164.404.304.40+0.20+4.76%510,13326.21%
AAPL260618C002500002024-04-24 12:23PM EDT2026-06-186.956.606.90+0.53+8.26%75,53127.24%
AAPL261218C002500002024-04-24 12:23PM EDT2026-12-189.609.309.70+0.55+6.08%3363427.83%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240517P002500002024-04-15 2:04PM EDT2024-05-1776.3081.3081.900.00-2074.76%
AAPL240621P002500002024-04-19 12:20PM EDT2024-06-2185.8481.4082.100.00-1152.00%
AAPL240719P002500002024-02-22 1:06PM EDT2024-07-1967.1077.2078.400.00-300.00%
AAPL240816P002500002024-03-06 10:30AM EDT2024-08-1679.4980.5580.900.00-100.00%
AAPL240920P002500002024-03-27 9:49AM EDT2024-09-2078.0081.2581.750.00-1027.10%
AAPL241220P002500002024-03-13 1:19PM EDT2024-12-2078.7672.9074.100.00-100.00%
AAPL250117P002500002024-04-19 12:18PM EDT2025-01-1785.8481.2581.800.00-1121.22%
AAPL250321P002500002024-04-12 9:32AM EDT2025-03-2175.1080.9582.350.00-10023.72%
AAPL250620P002500002023-12-26 11:27AM EDT2025-06-2056.8055.8559.450.00-100.00%
AAPL250919P002500002023-12-05 12:34PM EDT2025-09-1956.2566.6068.900.00-200.00%
AAPL251219P002500002024-03-15 10:23AM EDT2025-12-1979.2572.0074.850.00-100.00%
AAPL260116P002500002024-04-18 3:53PM EDT2026-01-1683.4079.8082.400.00-502717.47%
AAPL260618P002500002024-04-02 3:18PM EDT2026-06-1881.2780.5082.750.00-1016.86%
AAPL261218P002500002024-04-19 9:48AM EDT2026-12-1884.3279.9583.250.00-1016.44%