Australia markets open in 8 hours 20 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
234.04-0.36 (-0.15%)
As of 11:40AM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719C002000002024-07-16 11:23AM EDT2024-07-1934.5034.2534.45+0.10+0.29%25926,95685.55%
AAPL240726C002000002024-07-16 10:43AM EDT2024-07-2635.0034.4034.85-0.32-0.91%7123,02358.69%
AAPL240802C002000002024-07-16 11:01AM EDT2024-08-0234.8834.7035.20-0.31-0.88%78,76050.83%
AAPL240809C002000002024-07-16 9:48AM EDT2024-08-0936.0034.9535.75+0.55+1.55%15651.14%
AAPL240816C002000002024-07-16 11:23AM EDT2024-08-1635.4535.1535.45+0.45+1.29%20723,88442.75%
AAPL240823C002000002024-07-15 10:32AM EDT2024-08-2336.4035.2536.000.00-98642.65%
AAPL240830C002000002024-07-16 10:16AM EDT2024-08-3035.2935.6036.35-2.22-5.92%15541.37%
AAPL240920C002000002024-07-16 11:24AM EDT2024-09-2036.8236.7036.95+0.59+1.63%17937,50337.04%
AAPL241018C002000002024-07-16 11:13AM EDT2024-10-1838.5538.0538.35+1.05+2.80%2757,95835.97%
AAPL241115C002000002024-07-16 10:52AM EDT2024-11-1540.1039.6539.85+1.03+2.64%11213,85835.77%
AAPL241220C002000002024-07-16 11:17AM EDT2024-12-2041.6741.3041.55+0.22+0.53%12212,27735.45%
AAPL250117C002000002024-07-16 11:17AM EDT2025-01-1742.9042.5542.70+0.45+1.06%28044,21234.99%
AAPL250321C002000002024-07-16 11:12AM EDT2025-03-2146.1045.3545.55+0.39+0.85%169,87035.03%
AAPL250620C002000002024-07-16 11:04AM EDT2025-06-2049.5549.3049.50+0.05+0.10%418,28835.41%
AAPL250919C002000002024-07-15 3:45PM EDT2025-09-1952.3152.6553.10-0.30-0.57%1022,07835.73%
AAPL251219C002000002024-07-16 10:16AM EDT2025-12-1954.9555.6056.05-0.68-1.22%86,72935.61%
AAPL260116C002000002024-07-16 11:19AM EDT2026-01-1656.9356.6056.90-0.52-0.91%98,98335.57%
AAPL260618C002000002024-07-16 10:40AM EDT2026-06-1861.8561.2561.85-0.16-0.26%23,13535.95%
AAPL261218C002000002024-07-16 11:10AM EDT2026-12-1867.0066.2067.100.00-265,26536.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719P002000002024-07-16 10:37AM EDT2024-07-190.020.010.020.00-21721,06256.25%
AAPL240726P002000002024-07-16 10:40AM EDT2024-07-260.060.060.07-0.01-14.29%10324,11240.72%
AAPL240802P002000002024-07-16 11:17AM EDT2024-08-020.220.210.22-0.03-12.00%1163,18837.94%
AAPL240809P002000002024-07-16 10:46AM EDT2024-08-090.270.270.29-0.06-18.18%221,82033.81%
AAPL240816P002000002024-07-16 11:21AM EDT2024-08-160.340.330.34-0.02-5.56%72826,66830.79%
AAPL240823P002000002024-07-16 11:08AM EDT2024-08-230.410.370.44-0.07-14.58%940829.35%
AAPL240830P002000002024-07-16 11:10AM EDT2024-08-300.480.470.52-0.06-11.11%3116627.98%
AAPL240920P002000002024-07-16 11:19AM EDT2024-09-200.770.770.79-0.05-6.10%38512,64125.46%
AAPL241018P002000002024-07-16 10:59AM EDT2024-10-181.251.261.31-0.08-6.02%2964,51924.33%
AAPL241115P002000002024-07-16 11:00AM EDT2024-11-152.292.222.25-0.06-2.55%273,83825.10%
AAPL241220P002000002024-07-16 11:19AM EDT2024-12-202.882.862.92-0.12-4.00%1539,90424.16%
AAPL250117P002000002024-07-16 11:19AM EDT2025-01-173.353.303.40-0.05-1.47%5516,50923.51%
AAPL250321P002000002024-07-16 11:09AM EDT2025-03-214.714.704.85+0.18+3.97%116,42223.32%
AAPL250620P002000002024-07-16 9:58AM EDT2025-06-206.726.606.75+0.01+0.15%58,13123.01%
AAPL250919P002000002024-07-16 11:08AM EDT2025-09-198.248.308.55-0.15-1.79%4059222.86%
AAPL251219P002000002024-07-16 9:38AM EDT2025-12-199.909.8010.05-0.08-0.80%13,27822.54%
AAPL260116P002000002024-07-16 11:21AM EDT2026-01-1610.2910.2010.40+0.03+0.29%242,41322.35%
AAPL260618P002000002024-07-16 9:40AM EDT2026-06-1812.3312.4012.70+0.18+1.48%1325822.02%
AAPL261218P002000002024-07-15 3:50PM EDT2026-12-1814.9614.4014.950.00-671,77021.53%