Australia markets open in 6 hours 31 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
207.49-2.19 (-1.04%)
At close: 04:00PM EDT
207.22 -0.27 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240628C001600002024-06-21 2:28PM EDT2024-06-2851.1546.3049.70+2.02+4.11%321119.34%
AAPL240705C001600002024-06-21 2:23PM EDT2024-07-0551.0046.5049.90+0.83+1.65%21286.67%
AAPL240712C001600002024-06-21 2:28PM EDT2024-07-1251.5346.7049.85+0.98+1.94%3371.39%
AAPL240719C001600002024-06-21 12:49PM EDT2024-07-1951.0046.7550.35+0.50+0.99%5178365.77%
AAPL240726C001600002024-06-21 10:01AM EDT2024-07-2651.3846.9050.55+0.07+0.14%113960.79%
AAPL240802C001600002024-06-14 3:55PM EDT2024-08-0253.7347.2050.800.00--158.23%
AAPL240816C001600002024-06-21 3:25PM EDT2024-08-1652.0347.5551.05+0.81+1.58%698552.76%
AAPL240920C001600002024-06-21 1:46PM EDT2024-09-2052.7548.4551.95+0.19+0.36%1462,94654.74%
AAPL241018C001600002024-06-14 12:06PM EDT2024-10-1855.8049.3552.800.00-722650.99%
AAPL241115C001600002024-06-21 1:57PM EDT2024-11-1554.1750.1553.60+0.42+0.78%470848.41%
AAPL241220C001600002024-06-21 3:55PM EDT2024-12-2053.0851.1554.65-1.46-2.68%11,09346.39%
AAPL250117C001600002024-06-21 3:58PM EDT2025-01-1754.1551.9555.30-1.43-2.57%4210,92644.79%
AAPL250321C001600002024-06-21 12:50PM EDT2025-03-2157.6553.9057.10+0.85+1.50%2532,07443.07%
AAPL250620C001600002024-06-21 2:01PM EDT2025-06-2060.6856.0060.50-0.09-0.15%43,35543.19%
AAPL250919C001600002024-06-21 10:30AM EDT2025-09-1963.6559.2062.30-4.19-6.18%1032841.32%
AAPL251219C001600002024-06-21 10:02AM EDT2025-12-1965.5962.0564.70-0.13-0.20%21,40940.92%
AAPL260116C001600002024-06-21 2:43PM EDT2026-01-1666.0062.1565.40+0.40+0.61%1151640.82%
AAPL260618C001600002024-06-20 1:21PM EDT2026-06-1869.4065.0568.950.00-1052040.29%
AAPL261218C001600002024-06-21 3:55PM EDT2026-12-1871.8068.7072.55-1.42-1.94%238439.62%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240628P001600002024-06-21 3:57PM EDT2024-06-280.010.000.01-0.01-50.00%254,35465.63%
AAPL240705P001600002024-06-21 11:50AM EDT2024-07-050.020.000.020.00-217551.56%
AAPL240712P001600002024-06-18 10:52AM EDT2024-07-120.020.020.050.00-68145.90%
AAPL240719P001600002024-06-21 3:58PM EDT2024-07-190.080.050.09+0.02+33.33%1277,50342.58%
AAPL240726P001600002024-06-20 10:47AM EDT2024-07-260.080.000.160.00-45341.11%
AAPL240802P001600002024-06-17 1:32PM EDT2024-08-020.070.000.300.00-1241.41%
AAPL240816P001600002024-06-21 3:55PM EDT2024-08-160.200.200.29+0.02+11.11%1515,00835.55%
AAPL240920P001600002024-06-21 3:59PM EDT2024-09-200.350.330.38+0.04+12.90%5315,11529.15%
AAPL241018P001600002024-06-21 2:48PM EDT2024-10-180.390.440.53-0.04-9.30%33,40127.11%
AAPL241115P001600002024-06-21 3:53PM EDT2024-11-150.730.760.84-0.02-2.67%622,66026.83%
AAPL241220P001600002024-06-21 3:55PM EDT2024-12-201.020.981.18-0.01-0.97%8910,68126.07%
AAPL250117P001600002024-06-21 3:58PM EDT2025-01-171.231.211.30-0.02-1.60%2725,64924.84%
AAPL250321P001600002024-06-21 2:53PM EDT2025-03-211.761.882.16-0.14-7.37%353,48524.95%
AAPL250620P001600002024-06-21 3:59PM EDT2025-06-203.062.944.10+0.10+3.38%86,87026.47%
AAPL250919P001600002024-06-21 3:16PM EDT2025-09-193.844.004.55-0.26-6.34%2175824.56%
AAPL251219P001600002024-06-21 10:43AM EDT2025-12-195.055.007.05-0.10-1.94%127,93026.58%
AAPL260116P001600002024-06-21 3:59PM EDT2026-01-165.505.056.05+0.14+2.61%23,20924.36%
AAPL260618P001600002024-06-21 3:02PM EDT2026-06-186.506.408.50-0.15-2.26%517,87724.96%
AAPL261218P001600002024-06-21 11:17AM EDT2026-12-188.056.4510.25-0.30-3.59%2166924.30%