Australia markets open in 5 hours 54 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.59+6.10 (+2.87%)
As of 02:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C001450002024-06-17 11:46AM EDT2024-06-2171.9273.1573.70+4.92+7.34%144,237151.56%
AAPL240628C001450002024-06-12 3:26PM EDT2024-06-2873.3073.1073.800.00-20106.74%
AAPL240705C001450002024-06-17 11:36AM EDT2024-07-0571.7873.4574.05-1.52-2.07%1281.64%
AAPL240712C001450002024-06-17 12:31PM EDT2024-07-1272.2673.5074.30-0.11-0.15%1176.90%
AAPL240719C001450002024-06-17 10:56AM EDT2024-07-1972.3073.7074.45+4.46+6.57%1086973.54%
AAPL240816C001450002024-06-17 1:23PM EDT2024-08-1674.0074.3074.95+5.78+8.47%549262.48%
AAPL240920C001450002024-06-13 3:46PM EDT2024-09-2071.4775.0575.550.00-91,08655.71%
AAPL241018C001450002024-06-12 10:11AM EDT2024-10-1873.2575.6576.400.00-112053.55%
AAPL241115C001450002024-06-17 11:08AM EDT2024-11-1575.5276.3077.00+1.07+1.44%820251.48%
AAPL241220C001450002024-06-17 1:22PM EDT2024-12-2076.7577.0077.70+3.94+5.41%122950.63%
AAPL250117C001450002024-06-17 1:10PM EDT2025-01-1776.9077.8078.55+4.12+5.66%34,29950.12%
AAPL250321C001450002024-06-13 3:32PM EDT2025-03-2175.0579.0579.800.00-1011047.56%
AAPL250620C001450002024-06-14 3:46PM EDT2025-06-2075.2380.9581.850.00-157445.84%
AAPL250919C001450002024-06-14 3:31PM EDT2025-09-1976.9582.7584.100.00-14145.22%
AAPL251219C001450002024-06-17 10:18AM EDT2025-12-1982.8084.8085.65+2.20+2.73%2166543.81%
AAPL260116C001450002024-06-17 11:00AM EDT2026-01-1684.7885.3086.75+4.91+6.15%1421744.43%
AAPL260618C001450002024-06-11 3:00PM EDT2026-06-1877.1087.8089.650.00-315643.35%
AAPL261218C001450002024-06-17 12:48PM EDT2026-12-1890.5091.1092.45+3.70+4.26%411142.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P001450002024-06-13 3:03PM EDT2024-06-210.010.000.010.00-3816,716112.50%
AAPL240628P001450002024-06-13 2:26PM EDT2024-06-280.030.000.020.00-130276.56%
AAPL240705P001450002024-06-05 3:54PM EDT2024-07-050.040.010.030.00-5364.06%
AAPL240712P001450002024-06-14 11:11AM EDT2024-07-120.050.010.040.00-51256.25%
AAPL240719P001450002024-06-17 1:37PM EDT2024-07-190.030.020.03-0.01-25.00%74,25750.00%
AAPL240726P001450002024-06-12 12:28PM EDT2024-07-260.050.020.040.00--1147.66%
AAPL240816P001450002024-06-17 1:25PM EDT2024-08-160.080.060.09-0.01-11.11%113,26642.29%
AAPL240920P001450002024-06-17 9:48AM EDT2024-09-200.110.080.13-0.02-15.38%330,20735.35%
AAPL241018P001450002024-06-17 1:16PM EDT2024-10-180.150.120.16-0.01-6.25%216,06831.98%
AAPL241115P001450002024-06-17 12:30PM EDT2024-11-150.260.210.26-0.03-10.00%1563930.96%
AAPL241220P001450002024-06-17 12:53PM EDT2024-12-200.330.300.38-0.11-25.00%3113,68329.64%
AAPL250117P001450002024-06-17 12:06PM EDT2025-01-170.440.380.44-0.02-4.35%55516,86028.35%
AAPL250321P001450002024-06-17 1:02PM EDT2025-03-210.710.630.75-0.05-6.58%425,33827.44%
AAPL250620P001450002024-06-17 10:58AM EDT2025-06-201.331.241.36-0.12-8.28%34,33026.97%
AAPL250919P001450002024-06-12 10:23AM EDT2025-09-192.091.901.990.00-136426.42%
AAPL251219P001450002024-06-14 2:53PM EDT2025-12-192.842.572.690.00-61,35526.11%
AAPL260116P001450002024-06-13 12:23PM EDT2026-01-163.052.632.860.00-11,94025.90%
AAPL260618P001450002024-06-14 10:36AM EDT2026-06-184.153.703.900.00-154925.20%
AAPL261218P001450002024-06-17 12:10PM EDT2026-12-185.004.705.00-0.10-1.96%490624.38%