Australia markets open in 3 hours 54 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.29-2.38 (-1.10%)
At close: 04:00PM EDT
214.36 +0.07 (+0.03%)
After hours: 04:06PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C002300002024-06-18 3:49PM EDT2024-06-210.030.030.04-0.11-73.33%16,32837,06131.25%
AAPL240628C002300002024-06-18 3:51PM EDT2024-06-280.290.290.30-0.23-44.23%43,99742,87027.03%
AAPL240705C002300002024-06-18 3:41PM EDT2024-07-050.660.570.61-0.15-18.52%2,7683,26325.20%
AAPL240712C002300002024-06-18 3:48PM EDT2024-07-120.930.910.94-0.32-25.60%11,39114,20024.26%
AAPL240719C002300002024-06-18 3:49PM EDT2024-07-191.291.261.30-0.36-21.82%9,46320,44723.84%
AAPL240726C002300002024-06-18 3:50PM EDT2024-07-261.711.461.89-0.37-17.70%9556,46224.76%
AAPL240802C002300002024-06-18 3:51PM EDT2024-08-022.732.702.92-0.45-13.39%4,32513,79427.30%
AAPL240816C002300002024-06-18 3:51PM EDT2024-08-163.303.303.35-0.65-16.46%13,94136,91125.45%
AAPL240920C002300002024-06-18 3:48PM EDT2024-09-204.954.854.95-0.60-10.81%2,56028,54124.52%
AAPL241018C002300002024-06-18 3:49PM EDT2024-10-186.246.106.25-1.11-15.10%49611,43724.47%
AAPL241115C002300002024-06-18 3:48PM EDT2024-11-158.408.208.35-0.55-6.15%1035,63426.19%
AAPL241220C002300002024-06-18 3:42PM EDT2024-12-2010.059.659.80-0.40-3.83%1,62212,11526.09%
AAPL250117C002300002024-06-18 3:51PM EDT2025-01-1710.8010.8010.95-1.00-8.47%1,33720,22726.14%
AAPL250321C002300002024-06-18 3:39PM EDT2025-03-2114.2213.8014.15-0.58-3.92%1715,00027.37%
AAPL250620C002300002024-06-18 3:31PM EDT2025-06-2018.2117.1020.50-0.55-2.93%2367,66031.20%
AAPL250919C002300002024-06-18 2:36PM EDT2025-09-1921.4021.7521.90-2.17-9.21%151,42929.40%
AAPL251219C002300002024-06-18 3:42PM EDT2025-12-1925.5724.9525.45-0.43-1.65%1202,60630.24%
AAPL260116C002300002024-06-18 3:40PM EDT2026-01-1626.4926.0026.35-0.86-3.14%5964,30830.33%
AAPL260618C002300002024-06-18 3:37PM EDT2026-06-1831.5030.8031.55-0.25-0.79%561231.27%
AAPL261218C002300002024-06-18 3:46PM EDT2026-12-1836.5035.5536.70-0.80-2.14%411,65431.78%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P002300002024-06-18 3:07PM EDT2024-06-2115.8015.4016.15+2.30+17.04%56336549.07%
AAPL240628P002300002024-06-18 3:46PM EDT2024-06-2815.3015.4516.10+1.00+6.99%3121828.76%
AAPL240705P002300002024-06-18 1:24PM EDT2024-07-0516.5015.4516.25+3.25+24.53%14424.39%
AAPL240712P002300002024-06-18 11:27AM EDT2024-07-1216.2514.7517.75+2.53+18.44%74731.86%
AAPL240719P002300002024-06-18 3:44PM EDT2024-07-1915.7116.1016.15+0.81+5.44%13143417.37%
AAPL240726P002300002024-06-18 10:15AM EDT2024-07-2615.5016.1517.00-0.65-4.02%41221.55%
AAPL240802P002300002024-06-17 3:43PM EDT2024-08-0215.0016.3517.900.00-2224.17%
AAPL240816P002300002024-06-18 1:45PM EDT2024-08-1618.3016.9017.95+2.77+17.84%2356421.36%
AAPL240920P002300002024-06-18 3:46PM EDT2024-09-2017.7517.8018.40+1.25+7.58%421418.34%
AAPL241018P002300002024-06-18 12:13PM EDT2024-10-1819.2118.6019.00+3.36+21.20%78117.64%
AAPL241115P002300002024-06-17 10:19AM EDT2024-11-1518.8118.1521.150.00-102120.47%
AAPL241220P002300002024-06-17 3:55PM EDT2024-12-2019.2520.2521.000.00-1914718.17%
AAPL250117P002300002024-06-18 3:27PM EDT2025-01-1720.6020.6521.90+2.50+13.81%321,16518.47%
AAPL250321P002300002024-06-18 3:37PM EDT2025-03-2121.9022.1022.65+1.53+7.51%1317117.33%
AAPL250620P002300002024-06-18 2:44PM EDT2025-06-2024.5524.0024.55+1.65+7.21%8042217.40%
AAPL250919P002300002024-06-18 12:52PM EDT2025-09-1926.1525.6026.35+1.85+7.61%36917.54%
AAPL251219P002300002024-06-17 10:51AM EDT2025-12-1926.9026.2529.85+0.88+3.38%321519.44%
AAPL260116P002300002024-06-18 3:43PM EDT2026-01-1627.3527.5028.05+1.95+7.68%21719317.26%
AAPL260618P002300002024-06-17 3:28PM EDT2026-06-1827.8429.2530.450.00-166517.37%
AAPL261218P002300002024-06-18 1:37PM EDT2026-12-1832.2031.4532.10+2.10+6.98%221916.78%