Australia markets open in 3 hours 10 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
224.18-4.70 (-2.05%)
At close: 04:00PM EDT
224.55 +0.37 (+0.17%)
After hours: 04:50PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719C001950002024-07-18 3:54PM EDT2024-07-1929.0028.2031.35-4.85-14.33%1,32924,104126.86%
AAPL240726C001950002024-07-18 3:52PM EDT2024-07-2629.6028.2530.90-5.39-15.40%15779354.69%
AAPL240802C001950002024-07-18 1:51PM EDT2024-08-0230.5928.0531.50-3.45-10.14%179,07265.60%
AAPL240809C001950002024-07-18 11:31AM EDT2024-08-0929.3028.8531.80-12.45-29.82%88957.06%
AAPL240816C001950002024-07-18 3:37PM EDT2024-08-1630.6629.1531.75-4.19-12.02%14825,05549.62%
AAPL240823C001950002024-07-18 11:31AM EDT2024-08-2329.7229.3532.20-10.93-26.89%53547.35%
AAPL240920C001950002024-07-18 3:20PM EDT2024-09-2031.8431.8532.55-4.18-11.60%6521,03337.23%
AAPL241018C001950002024-07-18 3:39PM EDT2024-10-1833.6033.3033.95-4.50-11.81%633,64935.82%
AAPL241115C001950002024-07-18 3:26PM EDT2024-11-1535.2234.0035.70-4.56-11.46%1988,85236.14%
AAPL241220C001950002024-07-18 3:38PM EDT2024-12-2037.1036.5537.35-3.68-9.02%549,93235.55%
AAPL250117C001950002024-07-18 1:46PM EDT2025-01-1738.6337.9538.65-3.67-8.68%16321,96135.34%
AAPL250321C001950002024-07-18 1:25PM EDT2025-03-2141.2540.5541.45-3.54-7.90%316,98335.21%
AAPL250620C001950002024-07-18 3:41PM EDT2025-06-2045.5042.5045.25-3.78-7.67%153,54135.38%
AAPL250919C001950002024-07-18 2:19PM EDT2025-09-1948.4646.0050.50-3.34-6.45%355737.74%
AAPL251219C001950002024-07-17 1:54PM EDT2025-12-1954.7350.4051.800.00-11,88135.69%
AAPL260116C001950002024-07-18 11:54AM EDT2026-01-1651.9051.4054.50-4.30-7.65%147,79637.61%
AAPL260618C001950002024-07-18 3:01PM EDT2026-06-1857.5054.7559.00-3.52-5.77%272737.43%
AAPL261218C001950002024-07-18 1:55PM EDT2026-12-1862.0559.5064.00-3.95-5.98%489237.46%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719P001950002024-07-18 3:59PM EDT2024-07-190.010.000.020.00-76727,36568.75%
AAPL240726P001950002024-07-18 3:58PM EDT2024-07-260.100.090.11+0.02+25.00%3955,40743.56%
AAPL240802P001950002024-07-18 3:53PM EDT2024-08-020.310.300.32+0.10+47.62%1151,14339.36%
AAPL240809P001950002024-07-18 3:33PM EDT2024-08-090.440.410.44+0.17+62.96%12027435.01%
AAPL240816P001950002024-07-18 3:59PM EDT2024-08-160.530.510.55+0.18+51.43%91614,76732.18%
AAPL240823P001950002024-07-18 2:10PM EDT2024-08-230.600.520.69+0.18+42.86%2812930.54%
AAPL240830P001950002024-07-18 3:34PM EDT2024-08-300.810.640.85+0.26+47.27%1207029.47%
AAPL240920P001950002024-07-18 3:48PM EDT2024-09-201.251.051.24+0.41+48.81%3179,44126.82%
AAPL241018P001950002024-07-18 3:34PM EDT2024-10-181.891.502.05+0.60+46.51%1363,70326.11%
AAPL241115P001950002024-07-18 1:52PM EDT2024-11-153.002.862.95+0.80+36.36%484,56825.97%
AAPL241220P001950002024-07-18 3:42PM EDT2024-12-203.563.553.65+0.75+26.69%625,26124.79%
AAPL250117P001950002024-07-18 2:45PM EDT2025-01-173.984.004.15+0.68+20.61%11020,22624.04%
AAPL250321P001950002024-07-18 1:55PM EDT2025-03-215.355.405.70+0.70+15.05%72,46823.78%
AAPL250620P001950002024-07-18 2:21PM EDT2025-06-207.335.358.10+0.53+7.79%123,18824.06%
AAPL250919P001950002024-07-17 1:57PM EDT2025-09-198.248.0511.500.00-1338625.77%
AAPL251219P001950002024-07-18 12:08PM EDT2025-12-1911.009.5513.00+1.40+14.58%12,98825.11%
AAPL260116P001950002024-07-18 11:14AM EDT2026-01-1611.009.8513.50+1.00+10.00%21,15325.02%
AAPL260618P001950002024-07-18 3:03PM EDT2026-06-1813.0911.9515.50+1.79+15.84%1027024.05%
AAPL261218P001950002024-07-18 3:10PM EDT2026-12-1815.1913.0018.00+0.89+6.22%15557723.54%