Australia markets open in 9 hours 4 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.42+1.28 (+0.61%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:225.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240628C002250002024-06-25 10:40AM EDT2024-06-280.040.030.040.00-3,07544,76531.84%
AAPL240705C002250002024-06-25 10:41AM EDT2024-07-050.160.150.16+0.02+14.29%3655,25924.12%
AAPL240712C002250002024-06-25 10:37AM EDT2024-07-120.390.380.40+0.04+11.43%1134,01222.97%
AAPL240719C002250002024-06-25 10:41AM EDT2024-07-190.680.660.68+0.10+18.18%85036,36222.41%
AAPL240726C002250002024-06-25 10:36AM EDT2024-07-260.940.940.97+0.13+16.05%1712,23022.02%
AAPL240802C002250002024-06-25 10:34AM EDT2024-08-021.961.982.08+0.13+7.10%721,54126.16%
AAPL240816C002250002024-06-25 10:38AM EDT2024-08-162.552.582.63+0.25+10.92%20417,39724.73%
AAPL240920C002250002024-06-25 10:41AM EDT2024-09-204.114.054.15+0.46+12.60%11628,20323.72%
AAPL241018C002250002024-06-25 10:16AM EDT2024-10-185.225.405.55+0.12+2.35%3675,00824.04%
AAPL241115C002250002024-06-25 10:06AM EDT2024-11-157.857.407.55+0.95+13.77%187,53225.72%
AAPL241220C002250002024-06-25 10:28AM EDT2024-12-208.958.909.05+0.50+5.92%178,65325.78%
AAPL250117C002250002024-06-25 10:36AM EDT2025-01-1710.1010.0510.20+0.55+5.76%4121,09725.88%
AAPL250321C002250002024-06-25 10:33AM EDT2025-03-2113.1013.1513.30+0.55+4.38%253,65527.09%
AAPL250620C002250002024-06-25 10:37AM EDT2025-06-2017.3317.3017.50+0.68+4.08%453,36728.53%
AAPL250919C002250002024-06-25 9:41AM EDT2025-09-1921.5620.9021.25+1.22+6.00%21,05029.55%
AAPL251219C002250002024-06-24 12:38PM EDT2025-12-1924.9024.3024.600.00-111,11130.24%
AAPL260116C002250002024-06-24 3:32PM EDT2026-01-1625.7525.2525.55+1.15+4.67%53,47430.40%
AAPL260618C002250002024-06-25 10:10AM EDT2026-06-1830.6030.1530.65+0.30+0.99%12,15631.33%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240628P002250002024-06-25 9:50AM EDT2024-06-2815.2014.8014.95-0.21-1.36%10140.00%
AAPL240705P002250002024-06-25 9:46AM EDT2024-07-0515.2014.9015.05-0.25-1.62%10260.00%
AAPL240712P002250002024-06-25 10:21AM EDT2024-07-1215.3014.8515.10-0.94-5.79%392820.00%
AAPL240719P002250002024-06-25 9:44AM EDT2024-07-1915.2014.9015.20-1.56-9.31%77770.00%
AAPL240726P002250002024-06-25 10:29AM EDT2024-07-2615.3814.9515.50-1.03-6.28%2880.00%
AAPL240802P002250002024-06-24 3:32PM EDT2024-08-0215.6515.7016.20-1.80-10.32%45317.51%
AAPL240816P002250002024-06-25 10:10AM EDT2024-08-1615.9516.0516.30-0.25-1.54%111,54615.66%
AAPL240920P002250002024-06-25 9:46AM EDT2024-09-2016.8816.6516.90-0.97-5.43%1555414.72%
AAPL241018P002250002024-06-24 12:48PM EDT2024-10-1817.5017.3017.600.00-11659515.01%
AAPL241115P002250002024-06-24 11:14AM EDT2024-11-1517.7018.4018.750.00-29316.32%
AAPL241220P002250002024-06-24 2:43PM EDT2024-12-2020.1219.1019.300.00-214715.78%
AAPL250117P002250002024-06-24 12:31PM EDT2025-01-1719.4019.4519.95+0.23+1.20%135115.89%
AAPL250321P002250002024-06-24 12:58PM EDT2025-03-2121.4120.9021.300.00-276316.04%
AAPL250620P002250002024-06-25 9:46AM EDT2025-06-2023.1022.8023.20-0.47-1.99%7832916.36%
AAPL250919P002250002024-06-21 10:03AM EDT2025-09-1925.0424.4525.000.00-27716.66%
AAPL251219P002250002024-06-24 10:30AM EDT2025-12-1926.9126.0526.500.00-21,54016.74%
AAPL260116P002250002024-06-25 10:01AM EDT2026-01-1626.7126.4526.85-0.69-2.52%10720516.67%
AAPL260618P002250002024-06-17 11:29AM EDT2026-06-1825.9328.4529.200.00-36916.85%