Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.48-1.83 (-1.06%)
At close: 04:00PM EDT
171.22 -0.26 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240405C001800002024-03-28 3:59PM EDT2024-04-050.080.080.09-0.16-66.67%12,70725,32619.24%
AAPL240412C001800002024-03-28 3:59PM EDT2024-04-120.360.390.41-0.32-47.06%3,57210,16620.09%
AAPL240419C001800002024-03-28 3:59PM EDT2024-04-190.660.660.73-0.45-40.54%10,79446,21119.95%
AAPL240426C001800002024-03-28 3:59PM EDT2024-04-261.101.111.16-0.49-30.82%3,60023,95720.66%
AAPL240503C001800002024-03-28 3:53PM EDT2024-05-032.352.212.35-0.53-18.40%4,3781,92225.49%
AAPL240517C001800002024-03-28 3:59PM EDT2024-05-173.002.953.10-0.65-17.81%2,50928,47025.02%
AAPL240621C001800002024-03-28 3:59PM EDT2024-06-214.984.805.00-0.59-10.59%2,50427,76025.43%
AAPL240719C001800002024-03-28 3:57PM EDT2024-07-195.955.906.10-0.85-12.50%4134,83625.08%
AAPL240816C001800002024-03-28 3:55PM EDT2024-08-167.457.607.70-0.80-9.70%2182,87626.33%
AAPL240920C001800002024-03-28 3:51PM EDT2024-09-209.008.909.05-0.55-5.76%22914,24526.46%
AAPL241018C001800002024-03-28 3:51PM EDT2024-10-189.859.9510.10-0.80-7.51%2091,93526.65%
AAPL241115C001800002024-03-28 3:10PM EDT2024-11-1511.4511.0511.50-0.75-6.15%7566227.58%
AAPL241220C001800002024-03-28 3:41PM EDT2024-12-2012.6512.7012.80-0.85-6.30%1879,29027.94%
AAPL250117C001800002024-03-28 3:51PM EDT2025-01-1713.6313.3013.80-0.77-5.35%33521,57728.21%
AAPL250321C001800002024-03-28 3:02PM EDT2025-03-2116.0015.5016.10-0.80-4.76%261,79529.00%
AAPL250620C001800002024-03-28 3:40PM EDT2025-06-2019.1518.4519.20-0.55-2.79%944,85529.98%
AAPL250919C001800002024-03-28 1:51PM EDT2025-09-1922.0020.6522.40+0.06+0.27%633231.19%
AAPL251219C001800002024-03-28 2:40PM EDT2025-12-1924.2323.7026.10-0.30-1.22%68,19532.98%
AAPL260116C001800002024-03-28 3:07PM EDT2026-01-1625.1424.2026.60-0.61-2.37%5524,75632.82%
AAPL260618C001800002024-03-28 1:47PM EDT2026-06-1828.4626.8029.45-1.04-3.53%211,14132.38%
AAPL261218C001800002024-03-28 3:57PM EDT2026-12-1832.1630.0032.75-1.51-4.48%12616732.20%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240405P001800002024-03-28 3:59PM EDT2024-04-058.206.559.05+1.40+20.59%25735929.76%
AAPL240412P001800002024-03-28 3:48PM EDT2024-04-128.317.359.00+1.35+19.40%12211,19221.07%
AAPL240419P001800002024-03-28 3:53PM EDT2024-04-198.808.409.15+1.38+18.60%31234,44518.98%
AAPL240426P001800002024-03-28 3:53PM EDT2024-04-268.768.608.80+1.21+16.03%19849713.04%
AAPL240503P001800002024-03-28 3:00PM EDT2024-05-039.409.5510.45+0.83+9.68%1134123.17%
AAPL240517P001800002024-03-28 3:43PM EDT2024-05-1710.0210.2510.90+0.82+8.91%1039,36021.78%
AAPL240621P001800002024-03-28 3:52PM EDT2024-06-2111.6011.2512.00+1.30+12.62%9651,40820.48%
AAPL240719P001800002024-03-28 3:40PM EDT2024-07-1911.7511.8013.05+0.73+6.62%1611,95920.75%
AAPL240816P001800002024-03-28 2:35PM EDT2024-08-1612.9512.6512.85+1.08+9.10%357,46918.08%
AAPL240920P001800002024-03-27 11:44AM EDT2024-09-2013.7413.3013.45+0.71+5.45%122,78217.53%
AAPL241018P001800002024-03-28 3:42PM EDT2024-10-1813.8513.8514.50+0.58+4.37%191,09818.44%
AAPL241115P001800002024-03-27 10:33AM EDT2024-11-1514.5514.7015.300.00-336418.81%
AAPL241220P001800002024-03-28 11:36AM EDT2024-12-2015.8015.4015.80+0.60+3.95%8815,03918.42%
AAPL250117P001800002024-03-28 3:17PM EDT2025-01-1715.6415.8016.20+0.64+4.27%20349,41218.19%
AAPL250321P001800002024-03-28 3:29PM EDT2025-03-2116.6416.8017.35-0.91-5.19%1731,38918.24%
AAPL250620P001800002024-03-28 10:53AM EDT2025-06-2019.0918.2518.80+1.05+5.82%126,59618.23%
AAPL250919P001800002024-03-27 11:37AM EDT2025-09-1919.4919.3520.550.00-328818.74%
AAPL251219P001800002024-03-27 10:05AM EDT2025-12-1920.6020.7021.750.00-105,63618.68%
AAPL260116P001800002024-03-27 3:20PM EDT2026-01-1620.9020.9021.850.00-1603,15518.39%
AAPL260618P001800002024-03-27 3:24PM EDT2026-06-1822.5522.2023.800.00-384718.49%
AAPL261218P001800002024-03-27 3:36PM EDT2026-12-1824.1022.0026.500.00-122719.10%