Australia markets close in 2 hours 35 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
223.96-0.35 (-0.16%)
At close: 04:00PM EDT
223.82 -0.14 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240726C001550002024-07-19 2:10PM EDT2024-07-2670.0268.3069.950.00-20912161.72%
AAPL240802C001550002024-07-22 9:35AM EDT2024-08-0271.7068.1570.40+1.67+2.38%426107.42%
AAPL240809C001550002024-07-05 11:15AM EDT2024-08-0970.4368.0070.850.00-2289.55%
AAPL240816C001550002024-07-22 1:03PM EDT2024-08-1669.8068.3570.40+1.00+1.45%464074.51%
AAPL240920C001550002024-07-22 11:27AM EDT2024-09-2070.3069.6571.00+0.13+0.19%131,86060.82%
AAPL241018C001550002024-07-18 12:04PM EDT2024-10-1870.3569.8072.200.00-2438655.33%
AAPL241115C001550002024-07-22 11:56AM EDT2024-11-1571.6071.1072.15-0.55-0.76%2051.73%
AAPL241220C001550002024-07-10 3:56PM EDT2024-12-2081.5472.0572.900.00-22,30050.82%
AAPL250117C001550002024-07-22 10:17AM EDT2025-01-1776.4072.7573.70+1.59+2.13%1744,46249.51%
AAPL250321C001550002024-07-22 11:48AM EDT2025-03-2174.5074.2575.20-0.50-0.67%2046.78%
AAPL250620C001550002024-07-22 1:29PM EDT2025-06-2077.5076.4577.35-0.75-0.96%121,05144.57%
AAPL250919C001550002024-07-22 10:08AM EDT2025-09-1982.0078.4579.65-1.50-1.80%1043.62%
AAPL251219C001550002024-07-17 3:50PM EDT2025-12-1986.2580.7081.750.00-1368842.83%
AAPL260116C001550002024-07-22 3:55PM EDT2026-01-1682.0081.3582.45-0.19-0.23%529842.74%
AAPL260618C001550002024-07-22 10:09AM EDT2026-06-1888.0084.4085.80+2.59+3.03%337441.99%
AAPL261218C001550002024-07-18 9:46AM EDT2026-12-1891.2887.3590.10-1.75-1.88%321342.03%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240726P001550002024-07-19 12:59PM EDT2024-07-260.010.000.010.00-150182112.50%
AAPL240802P001550002024-07-22 1:14PM EDT2024-08-020.010.010.06-0.02-66.67%5180.47%
AAPL240809P001550002024-07-16 1:08PM EDT2024-08-090.010.000.080.00-1064.06%
AAPL240816P001550002024-07-22 2:44PM EDT2024-08-160.060.040.070.00-1003,00256.25%
AAPL240823P001550002024-07-22 1:23PM EDT2024-08-230.070.050.13+0.03+75.00%3152.73%
AAPL240920P001550002024-07-22 10:05AM EDT2024-09-200.070.070.14-0.03-30.00%13411,09340.82%
AAPL241018P001550002024-07-22 2:51PM EDT2024-10-180.140.110.15+0.02+16.67%1903,60533.99%
AAPL241115P001550002024-07-22 11:03AM EDT2024-11-150.250.220.27-0.04-13.79%13,12232.28%
AAPL241220P001550002024-07-22 10:03AM EDT2024-12-200.390.340.40-0.04-9.30%1753,04030.15%
AAPL250117P001550002024-07-22 12:53PM EDT2025-01-170.500.440.50-0.02-3.85%615,64328.78%
AAPL250321P001550002024-07-19 1:40PM EDT2025-03-210.960.820.910.00-216,84727.76%
AAPL250620P001550002024-07-22 2:11PM EDT2025-06-201.511.541.64-0.20-11.70%265,40926.97%
AAPL250919P001550002024-07-22 2:59PM EDT2025-09-192.272.242.39-0.22-8.84%21,23426.29%
AAPL251219P001550002024-07-19 3:20PM EDT2025-12-193.203.053.250.00-13025.99%
AAPL260116P001550002024-07-19 12:24PM EDT2026-01-163.453.253.500.00-101,96425.87%
AAPL260618P001550002024-07-22 1:07PM EDT2026-06-184.704.454.85-0.05-1.05%168325.32%
AAPL261218P001550002024-07-22 2:49PM EDT2026-12-185.855.806.20-0.35-5.65%445524.51%