Australia markets open in 1 hour 51 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
224.18-4.70 (-2.05%)
At close: 04:00PM EDT
225.02 +0.84 (+0.38%)
After hours: 06:09PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719C001900002024-07-18 3:54PM EDT2024-07-1934.0833.0536.35-5.12-13.06%1,82547,420141.11%
AAPL240726C001900002024-07-18 3:17PM EDT2024-07-2634.2432.7535.85-5.51-13.86%5846351.17%
AAPL240802C001900002024-07-18 2:58PM EDT2024-08-0235.4332.7536.40-4.47-11.20%1839972.82%
AAPL240809C001900002024-07-18 11:14AM EDT2024-08-0935.7533.0537.30-4.15-10.40%121768.12%
AAPL240816C001900002024-07-18 3:54PM EDT2024-08-1635.0533.9535.65-5.20-12.92%35923,54346.97%
AAPL240823C001900002024-07-18 3:13PM EDT2024-08-2334.9033.5536.95-5.39-13.38%55751.51%
AAPL240830C001900002024-07-17 3:24PM EDT2024-08-3041.0834.4037.950.00-67952.77%
AAPL240920C001900002024-07-18 3:59PM EDT2024-09-2036.6636.4537.10-4.69-11.34%1,29919,58139.58%
AAPL241018C001900002024-07-18 3:56PM EDT2024-10-1838.3737.7038.45-3.69-8.77%705,45638.07%
AAPL241115C001900002024-07-18 3:48PM EDT2024-11-1540.1539.2039.95-3.39-7.79%363,77937.79%
AAPL241220C001900002024-07-18 2:52PM EDT2024-12-2041.1140.8541.45-4.60-10.06%7211,42836.91%
AAPL250117C001900002024-07-18 3:57PM EDT2025-01-1742.1141.8542.60-4.83-10.29%37056,99036.46%
AAPL250321C001900002024-07-18 3:18PM EDT2025-03-2144.6044.6045.30-4.55-9.26%1016,23536.27%
AAPL250620C001900002024-07-18 2:52PM EDT2025-06-2048.5846.0050.30-3.59-6.88%217,69438.25%
AAPL250919C001900002024-07-18 11:56AM EDT2025-09-1951.1550.9054.00-4.90-8.74%367338.57%
AAPL251219C001900002024-07-18 3:20PM EDT2025-12-1954.5753.2555.20-4.47-7.57%582,56436.37%
AAPL260116C001900002024-07-18 3:52PM EDT2026-01-1655.7854.6556.15-4.17-6.96%95,83136.47%
AAPL260618C001900002024-07-18 3:31PM EDT2026-06-1860.2057.5062.50-3.45-5.42%74,83638.32%
AAPL261218C001900002024-07-18 3:50PM EDT2026-12-1865.3564.4567.00-3.45-5.01%821,32137.93%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719P001900002024-07-18 3:48PM EDT2024-07-190.010.000.010.00-33952,84375.00%
AAPL240726P001900002024-07-18 3:49PM EDT2024-07-260.070.010.08+0.03+75.00%7902,14048.24%
AAPL240802P001900002024-07-18 3:13PM EDT2024-08-020.210.100.24+0.07+50.00%11369042.97%
AAPL240809P001900002024-07-18 3:38PM EDT2024-08-090.290.270.49+0.07+31.82%8972041.09%
AAPL240816P001900002024-07-18 3:59PM EDT2024-08-160.350.340.43+0.10+40.00%3,45135,86735.03%
AAPL240823P001900002024-07-18 3:48PM EDT2024-08-230.430.410.50+0.15+53.57%2653232.54%
AAPL240830P001900002024-07-18 2:35PM EDT2024-08-300.500.500.56+0.11+28.21%7059030.57%
AAPL240920P001900002024-07-18 3:59PM EDT2024-09-200.860.820.86+0.27+45.76%79614,35727.75%
AAPL241018P001900002024-07-18 3:51PM EDT2024-10-181.321.261.36+0.36+37.50%5565,07126.12%
AAPL241115P001900002024-07-18 3:39PM EDT2024-11-152.172.172.25+0.55+33.95%687,08626.60%
AAPL241220P001900002024-07-18 3:28PM EDT2024-12-202.862.623.05+0.61+27.11%65523,39625.95%
AAPL250117P001900002024-07-18 3:53PM EDT2025-01-173.253.153.30+0.61+23.11%10038,78624.58%
AAPL250321P001900002024-07-18 2:37PM EDT2025-03-214.434.404.70+0.64+16.89%293,86224.29%
AAPL250620P001900002024-07-18 12:50PM EDT2025-06-206.354.207.45+0.85+15.45%710,95725.39%
AAPL250919P001900002024-07-18 11:29AM EDT2025-09-198.206.908.05+1.14+16.15%41,44123.38%
AAPL251219P001900002024-07-18 10:42AM EDT2025-12-199.008.2511.50+1.44+19.05%103,24325.47%
AAPL260116P001900002024-07-18 11:33AM EDT2026-01-1610.007.5512.00+1.25+14.29%115,10625.39%
AAPL260618P001900002024-07-18 11:35AM EDT2026-06-1812.189.5014.00+1.33+12.26%132,35524.48%
AAPL261218P001900002024-07-18 1:08PM EDT2026-12-1813.8511.5016.50+0.95+7.36%31,30324.01%