Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.71+1.44 (+0.74%)
At close: 04:00PM EST
195.84 +0.13 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215C001800002023-12-08 3:55PM EST2023-12-1516.2515.7016.25+1.70+11.68%1,31440,11546.24%
AAPL231222C001800002023-12-08 3:50PM EST2023-12-2216.4016.0516.50+1.55+10.44%53510,58136.38%
AAPL231229C001800002023-12-08 3:39PM EST2023-12-2916.6216.3516.70+1.48+9.78%391,71031.81%
AAPL240105C001800002023-12-08 3:58PM EST2024-01-0516.7016.6517.00+1.15+7.40%8739930.05%
AAPL240112C001800002023-12-08 1:25PM EST2024-01-1216.6117.0017.35+0.16+0.97%918329.29%
AAPL240119C001800002023-12-08 3:58PM EST2024-01-1917.5017.3517.55+1.30+8.02%8,65068,41427.92%
AAPL240126C001800002023-12-07 11:26AM EST2024-01-2615.9414.95-0.00---0.00%
AAPL240216C001800002023-12-08 3:52PM EST2024-02-1619.4319.2519.40+1.38+7.65%1998,39129.16%
AAPL240315C001800002023-12-08 3:56PM EST2024-03-1520.8820.7020.80+1.30+6.64%50913,37128.99%
AAPL240419C001800002023-12-08 3:54PM EST2024-04-1922.7522.4522.65+1.30+6.06%742,08529.56%
AAPL240621C001800002023-12-08 3:58PM EST2024-06-2125.8025.7025.85+1.00+4.03%53414,86930.74%
AAPL240719C001800002023-12-08 3:08PM EST2024-07-1926.8026.8527.00+0.85+3.28%296530.86%
AAPL240920C001800002023-12-08 3:36PM EST2024-09-2029.6129.5029.65+1.03+3.60%1711,45531.50%
AAPL241220C001800002023-12-08 3:11PM EST2024-12-2033.4633.2533.40+1.23+3.82%145,33032.61%
AAPL250117C001800002023-12-08 3:50PM EST2025-01-1734.4534.3534.50+1.00+2.99%6699,10732.93%
AAPL250620C001800002023-12-08 3:19PM EST2025-06-2039.2939.2039.45+1.14+2.99%11,43133.60%
AAPL250919C001800002023-12-08 9:54AM EST2025-09-1940.6241.6542.05-0.23-0.56%13733.87%
AAPL251219C001800002023-12-08 2:52PM EST2025-12-1944.1044.1044.45+0.70+1.61%774,93234.08%
AAPL260116C001800002023-12-08 2:54PM EST2026-01-1645.0344.8045.10+1.18+2.69%389334.07%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215P001800002023-12-08 3:55PM EST2023-12-150.060.060.07-0.05-45.45%8,60588,70430.47%
AAPL231222P001800002023-12-08 3:49PM EST2023-12-220.130.120.13-0.07-35.00%50611,54023.93%
AAPL231229P001800002023-12-08 3:57PM EST2023-12-290.200.200.21-0.08-28.57%4,60713,51221.44%
AAPL240105P001800002023-12-08 3:50PM EST2024-01-050.290.290.30-0.11-27.50%2292,57220.04%
AAPL240112P001800002023-12-08 3:58PM EST2024-01-120.430.400.43-0.14-24.56%9422,24919.51%
AAPL240119P001800002023-12-08 3:59PM EST2024-01-190.540.540.55-0.18-25.00%13,31993,83618.97%
AAPL240126P001800002023-12-07 3:58PM EST2024-01-260.990.571.000.00---20.90%
AAPL240216P001800002023-12-08 3:58PM EST2024-02-161.841.821.85-0.32-14.81%2,31517,59421.68%
AAPL240315P001800002023-12-08 3:52PM EST2024-03-152.592.582.62-0.36-12.20%52623,28421.11%
AAPL240419P001800002023-12-08 3:51PM EST2024-04-193.503.503.55-0.45-11.39%1932,66320.78%
AAPL240621P001800002023-12-08 3:51PM EST2024-06-215.405.405.45-0.55-9.24%44131,80821.27%
AAPL240719P001800002023-12-08 3:49PM EST2024-07-195.935.856.00-0.47-7.34%1230320.98%
AAPL240920P001800002023-12-08 1:56PM EST2024-09-207.307.257.40-0.55-7.01%1913,50820.91%
AAPL241220P001800002023-12-08 3:55PM EST2024-12-209.309.259.45-0.58-5.87%502,43921.17%
AAPL250117P001800002023-12-08 3:50PM EST2025-01-179.909.759.95-0.57-5.44%13810,65321.12%
AAPL250620P001800002023-12-08 11:36AM EST2025-06-2012.6012.1012.40-0.18-1.41%21,80620.81%
AAPL250919P001800002023-12-08 10:10AM EST2025-09-1913.7313.2513.65-0.97-6.60%418020.63%
AAPL251219P001800002023-12-08 10:31AM EST2025-12-1914.8014.4514.80-0.55-3.58%123,78420.46%
AAPL260116P001800002023-12-08 10:14AM EST2026-01-1614.9014.6515.05-0.60-3.87%432320.33%