Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.82-1.56 (-0.70%)
At close: 04:00PM EDT
220.08 -0.74 (-0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240913C002100002024-09-06 3:45PM EDT2024-09-1312.0311.9012.30-1.17-8.86%1,96373247.14%
AAPL240920C002100002024-09-06 3:58PM EDT2024-09-2013.1013.0013.25-0.95-6.76%80122,85039.76%
AAPL240927C002100002024-09-06 3:28PM EDT2024-09-2713.7013.5514.45-1.65-10.75%3127339.22%
AAPL241004C002100002024-09-06 12:13PM EDT2024-10-0414.8014.4015.10-0.85-5.43%4655536.95%
AAPL241011C002100002024-09-06 10:38AM EDT2024-10-1116.7314.6016.30-1.83-9.86%24438.04%
AAPL241018C002100002024-09-06 3:59PM EDT2024-10-1816.0515.9516.15-0.69-4.12%1299,02934.06%
AAPL241115C002100002024-09-06 3:42PM EDT2024-11-1519.2018.8519.15-0.60-3.03%424,69834.91%
AAPL241220C002100002024-09-06 3:49PM EDT2024-12-2021.4520.9521.30-0.40-1.83%1388,83033.36%
AAPL250117C002100002024-09-06 3:36PM EDT2025-01-1722.8222.5022.85-1.03-4.32%36524,89532.74%
AAPL250221C002100002024-09-06 3:51PM EDT2025-02-2124.7724.1024.95-1.33-5.10%1258332.84%
AAPL250321C002100002024-09-06 3:46PM EDT2025-03-2126.1025.8526.35-0.75-2.79%429,01432.69%
AAPL250417C002100002024-09-06 1:56PM EDT2025-04-1727.2527.0527.95-0.60-2.15%485233.09%
AAPL250620C002100002024-09-06 3:57PM EDT2025-06-2030.1830.0530.40-1.67-5.24%176,80032.46%
AAPL250815C002100002024-09-04 1:00PM EDT2025-08-1531.7631.6033.700.00-113133.75%
AAPL250919C002100002024-09-06 1:01PM EDT2025-09-1933.2833.1534.40-1.39-4.01%102,69732.97%
AAPL251219C002100002024-09-06 11:14AM EDT2025-12-1937.5836.6538.05-1.17-3.02%44,38833.44%
AAPL260116C002100002024-09-06 2:55PM EDT2026-01-1637.6037.6038.85-1.80-4.57%34,21433.30%
AAPL260618C002100002024-09-05 12:46PM EDT2026-06-1843.8541.4543.150.00-16,63832.97%
AAPL261218C002100002024-09-06 11:11AM EDT2026-12-1847.8045.6047.95-0.80-1.65%683,64932.94%
Putsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240913P002100002024-09-06 3:59PM EDT2024-09-130.970.931.01+0.22+29.33%14,7483,38540.77%
AAPL240920P002100002024-09-06 3:58PM EDT2024-09-201.801.761.83+0.39+27.66%4,92133,08734.99%
AAPL240927P002100002024-09-06 3:59PM EDT2024-09-272.522.282.50+0.54+27.27%1,8834,62732.50%
AAPL241004P002100002024-09-06 3:50PM EDT2024-10-042.992.893.25+0.49+19.60%5541,56431.86%
AAPL241011P002100002024-09-06 3:54PM EDT2024-10-113.453.053.55+0.66+23.66%18716029.74%
AAPL241018P002100002024-09-06 3:59PM EDT2024-10-183.853.753.90+0.65+20.31%7,66014,47328.49%
AAPL241115P002100002024-09-06 3:08PM EDT2024-11-156.006.056.20+0.50+9.09%2,83310,14028.82%
AAPL241220P002100002024-09-06 3:57PM EDT2024-12-207.507.257.45+0.85+12.78%4,63616,29626.40%
AAPL250117P002100002024-09-06 3:55PM EDT2025-01-178.358.058.25+1.00+13.61%5312,58025.09%
AAPL250221P002100002024-09-06 3:28PM EDT2025-02-219.459.409.70+1.26+15.38%472,08124.94%
AAPL250321P002100002024-09-06 3:53PM EDT2025-03-2110.2510.1510.45+0.75+7.89%5076,74224.33%
AAPL250417P002100002024-09-06 1:23PM EDT2025-04-1710.8710.8511.20+1.71+18.67%9660823.97%
AAPL250620P002100002024-09-06 3:58PM EDT2025-06-2012.9012.7513.05+0.95+7.95%15414,91623.65%
AAPL250815P002100002024-09-04 11:35AM EDT2025-08-1514.4314.0014.700.00-2640223.67%
AAPL250919P002100002024-09-06 11:47AM EDT2025-09-1914.9514.7515.40+0.80+5.65%1071223.38%
AAPL251219P002100002024-09-04 10:59AM EDT2025-12-1916.7716.5517.650.00-171,98323.36%
AAPL260116P002100002024-09-06 3:11PM EDT2026-01-1617.3717.0518.00-0.03-0.17%194,47023.05%
AAPL260618P002100002024-09-03 12:17PM EDT2026-06-1817.9019.5520.250.00-352922.17%
AAPL261218P002100002024-09-04 12:01PM EDT2026-12-1822.3521.6023.000.00-11,25421.76%