Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
224.31+0.13 (+0.06%)
At close: 04:00PM EDT
224.18 -0.13 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240726C002400002024-07-19 3:59PM EDT2024-07-260.100.090.10-0.09-47.37%7,60215,44526.07%
AAPL240802C002400002024-07-19 3:59PM EDT2024-08-020.980.961.01-0.16-14.04%1,8017,78131.70%
AAPL240809C002400002024-07-19 3:59PM EDT2024-08-091.381.341.40-0.18-11.54%4575,01528.87%
AAPL240816C002400002024-07-19 3:59PM EDT2024-08-161.701.651.72-0.05-2.86%4,37528,89126.94%
AAPL240823C002400002024-07-19 3:42PM EDT2024-08-232.112.092.19-0.10-4.52%4342,85626.48%
AAPL240830C002400002024-07-19 3:57PM EDT2024-08-302.472.402.81-0.17-6.44%1,6501,23226.86%
AAPL240920C002400002024-07-19 3:59PM EDT2024-09-203.903.904.00-0.10-2.50%3,48231,31525.84%
AAPL241018C002400002024-07-19 3:55PM EDT2024-10-185.655.505.65-0.25-4.24%1,1359,53325.72%
AAPL241115C002400002024-07-19 3:39PM EDT2024-11-158.057.858.05+0.10+1.26%1518,49827.59%
AAPL241220C002400002024-07-19 3:52PM EDT2024-12-209.609.559.75-0.32-3.23%9716,21527.33%
AAPL250117C002400002024-07-19 3:59PM EDT2025-01-1710.9110.8011.05-0.04-0.37%44926,98827.27%
AAPL250321C002400002024-07-19 2:38PM EDT2025-03-2114.1014.1014.45-0.25-1.74%512,44728.25%
AAPL250620C002400002024-07-19 2:38PM EDT2025-06-2018.7616.5518.75+0.19+1.02%4212,93029.18%
AAPL250919C002400002024-07-19 3:24PM EDT2025-09-1922.7420.1025.00-0.26-1.13%102,44732.35%
AAPL251219C002400002024-07-19 12:28PM EDT2025-12-1925.7923.9528.50-0.41-1.56%51,80732.65%
AAPL260116C002400002024-07-19 2:38PM EDT2026-01-1626.9724.5027.35-0.65-2.35%232,93330.75%
AAPL260618C002400002024-07-19 2:47PM EDT2026-06-1832.2030.0035.00-0.41-1.26%271,04633.36%
AAPL261218C002400002024-07-19 2:12PM EDT2026-12-1838.2536.0038.60+0.25+0.66%6784,37132.30%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240726P002400002024-07-19 2:06PM EDT2024-07-2615.3713.6517.30-0.63-3.94%8927452.59%
AAPL240802P002400002024-07-19 2:42PM EDT2024-08-0216.4515.9518.00+0.05+0.30%2859242.81%
AAPL240809P002400002024-07-18 1:19PM EDT2024-08-0916.2514.4018.650.00-5830138.88%
AAPL240816P002400002024-07-19 11:45AM EDT2024-08-1616.6016.3518.60-0.40-2.35%411,90633.42%
AAPL240823P002400002024-07-18 11:11AM EDT2024-08-2316.6116.5518.85+0.81+5.13%55231.02%
AAPL240830P002400002024-07-19 10:16AM EDT2024-08-3017.6515.2519.00+0.60+3.52%47728.93%
AAPL240920P002400002024-07-19 2:11PM EDT2024-09-2018.0015.8518.25-0.20-1.10%1282821.08%
AAPL241018P002400002024-07-19 12:06PM EDT2024-10-1818.8016.7520.60-0.24-1.26%31,00523.87%
AAPL241115P002400002024-07-17 2:21PM EDT2024-11-1517.2518.1522.250.00-7756024.47%
AAPL241220P002400002024-07-19 3:44PM EDT2024-12-2021.1519.3522.90+0.27+1.29%5436222.72%
AAPL250117P002400002024-07-19 10:08AM EDT2025-01-1720.4019.5023.50-0.90-4.23%2892521.92%
AAPL250321P002400002024-07-19 11:22AM EDT2025-03-2123.3023.1023.55+0.22+0.95%323118.97%
AAPL250620P002400002024-07-19 10:22AM EDT2025-06-2024.5525.1528.00+0.85+3.59%13469021.60%
AAPL250919P002400002024-07-16 3:51PM EDT2025-09-1922.3025.8529.500.00-6312420.75%
AAPL251219P002400002024-07-16 3:59PM EDT2025-12-1929.0026.5031.50+4.98+20.73%1460120.75%
AAPL260116P002400002024-07-19 12:30PM EDT2026-01-1629.5028.8531.50+0.23+0.79%10686220.21%
AAPL260618P002400002024-07-18 2:55PM EDT2026-06-1831.5029.5034.000.00-33019.90%
AAPL261218P002400002024-07-19 2:19PM EDT2026-12-1833.7031.5036.50-0.10-0.30%4352319.53%