Australia markets open in 2 hours 8 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.68-4.61 (-2.15%)
At close: 04:00PM EDT
209.74 +0.06 (+0.03%)
After hours: 05:52PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C001850002024-06-20 3:59PM EDT2024-06-2124.7224.3525.15-4.52-15.46%2,33841,27179.69%
AAPL240628C001850002024-06-20 3:53PM EDT2024-06-2824.7024.6525.30-4.85-16.41%3181,71256.40%
AAPL240705C001850002024-06-20 3:01PM EDT2024-07-0525.3524.8525.70-5.09-16.72%261,34248.15%
AAPL240712C001850002024-06-20 2:50PM EDT2024-07-1225.7025.1026.20-4.26-14.22%716945.19%
AAPL240719C001850002024-06-20 3:50PM EDT2024-07-1925.3025.6526.20-5.02-16.56%36623,01139.56%
AAPL240726C001850002024-06-20 2:54PM EDT2024-07-2626.1325.7026.65-4.47-14.61%509038.77%
AAPL240816C001850002024-06-20 3:51PM EDT2024-08-1627.0527.0527.30-4.73-14.88%26312,93534.28%
AAPL240920C001850002024-06-20 3:57PM EDT2024-09-2028.5728.6529.90-5.01-14.92%15815,57436.07%
AAPL241018C001850002024-06-20 1:57PM EDT2024-10-1830.4330.0030.20-3.53-10.39%1022,92032.45%
AAPL241115C001850002024-06-20 3:00PM EDT2024-11-1531.3831.6031.80-3.52-10.09%1502,62833.15%
AAPL241220C001850002024-06-20 3:43PM EDT2024-12-2032.7033.1533.35-5.21-13.74%897,92333.10%
AAPL250117C001850002024-06-20 3:46PM EDT2025-01-1734.2534.3034.55-3.90-10.22%3619,56033.14%
AAPL250321C001850002024-06-20 12:55PM EDT2025-03-2137.3636.8537.25-4.29-10.30%217,89533.54%
AAPL250620C001850002024-06-20 3:50PM EDT2025-06-2040.4540.5540.90-3.75-8.48%132,96234.15%
AAPL250919C001850002024-06-18 1:30PM EDT2025-09-1947.2043.7544.250.00-71,93134.67%
AAPL251219C001850002024-06-20 10:54AM EDT2025-12-1947.8046.7047.25-2.96-5.83%42,42935.00%
AAPL260116C001850002024-06-20 3:07PM EDT2026-01-1647.2047.5049.70-7.36-13.49%3062,18136.78%
AAPL260618C001850002024-06-20 3:11PM EDT2026-06-1852.3051.8552.55-7.00-11.80%361,14735.42%
AAPL261218C001850002024-06-20 12:55PM EDT2026-12-1857.0055.9557.20-2.40-4.04%281535.66%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P001850002024-06-20 3:23PM EDT2024-06-210.010.000.010.00-54728,45759.38%
AAPL240628P001850002024-06-20 3:43PM EDT2024-06-280.060.040.060.00-9467,59436.72%
AAPL240705P001850002024-06-20 3:55PM EDT2024-07-050.130.110.13+0.04+44.44%1,0311,52630.96%
AAPL240712P001850002024-06-20 3:25PM EDT2024-07-120.200.170.20+0.05+33.33%1881,84427.83%
AAPL240719P001850002024-06-20 3:59PM EDT2024-07-190.270.240.26+0.04+17.39%1,39020,78225.59%
AAPL240726P001850002024-06-20 3:35PM EDT2024-07-260.380.340.36+0.08+26.67%4691824.61%
AAPL240802P001850002024-06-20 3:48PM EDT2024-08-020.740.660.74+0.15+25.42%647626.66%
AAPL240816P001850002024-06-20 3:58PM EDT2024-08-160.970.940.97+0.24+32.88%1,25125,43324.94%
AAPL240920P001850002024-06-20 3:58PM EDT2024-09-201.611.571.62+0.35+27.78%61823,47422.94%
AAPL241018P001850002024-06-20 3:48PM EDT2024-10-182.182.092.17+0.54+32.93%732,68722.18%
AAPL241115P001850002024-06-20 11:30AM EDT2024-11-153.153.103.20+0.60+23.53%162,51823.10%
AAPL241220P001850002024-06-20 2:28PM EDT2024-12-203.953.753.85+0.80+25.40%359,66622.43%
AAPL250117P001850002024-06-20 3:06PM EDT2025-01-174.304.154.30+0.70+19.44%9225,99321.90%
AAPL250321P001850002024-06-20 3:20PM EDT2025-03-215.605.505.65+0.60+12.00%611,77721.78%
AAPL250620P001850002024-06-20 10:24AM EDT2025-06-206.927.307.50+0.17+2.52%36,44221.74%
AAPL250919P001850002024-06-20 2:38PM EDT2025-09-199.108.959.15+1.78+24.32%2553021.65%
AAPL251219P001850002024-06-20 3:43PM EDT2025-12-1910.6210.3510.60+1.87+21.37%91,86321.49%
AAPL260116P001850002024-06-20 1:03PM EDT2026-01-1610.8510.7010.95+1.00+10.15%1223,50521.36%
AAPL260618P001850002024-06-20 12:25PM EDT2026-06-1812.9012.7013.10+2.30+21.70%348021.15%
AAPL261218P001850002024-06-20 12:30PM EDT2026-12-1814.8014.3015.05+0.91+6.55%224920.64%