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
171.25 -0.23 (-0.13%)
After hours: 06:28PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328C002100002024-03-25 9:47AM EDT2024-03-280.010.000.010.00-11,320131.25%
AAPL240405C002100002024-03-22 2:10PM EDT2024-04-050.020.000.010.00-4911,07146.09%
AAPL240412C002100002024-03-26 3:59PM EDT2024-04-120.020.000.020.00-3139336.72%
AAPL240419C002100002024-03-28 3:23PM EDT2024-04-190.020.020.04-0.01-33.33%25920,17733.20%
AAPL240426C002100002024-03-28 2:56PM EDT2024-04-260.050.030.06+0.01+25.00%21,09730.66%
AAPL240503C002100002024-03-28 3:39PM EDT2024-05-030.100.060.10-0.01-9.09%16019929.59%
AAPL240517C002100002024-03-28 3:59PM EDT2024-05-170.150.130.16-0.03-16.67%2498,26227.00%
AAPL240621C002100002024-03-28 3:59PM EDT2024-06-210.450.430.47-0.08-15.09%27733,03425.20%
AAPL240719C002100002024-03-28 2:17PM EDT2024-07-190.680.650.71-0.10-12.82%1454,33423.88%
AAPL240816C002100002024-03-28 3:45PM EDT2024-08-161.161.031.17-0.12-9.38%30813,58524.10%
AAPL240920C002100002024-03-28 3:25PM EDT2024-09-201.591.571.63-0.16-9.14%13415,79923.60%
AAPL241018C002100002024-03-28 10:14AM EDT2024-10-181.932.012.10-0.13-6.31%21,07823.61%
AAPL241115C002100002024-03-28 3:48PM EDT2024-11-152.822.682.90-0.10-3.42%645624.54%
AAPL241220C002100002024-03-28 1:36PM EDT2024-12-203.333.453.60-0.37-10.00%755,33624.66%
AAPL250117C002100002024-03-28 3:58PM EDT2025-01-174.173.954.20-0.23-5.23%9620,73724.83%
AAPL250321C002100002024-03-28 11:50AM EDT2025-03-215.505.355.85-0.41-6.94%151,11825.72%
AAPL250620C002100002024-03-28 3:06PM EDT2025-06-208.137.758.20-0.29-3.44%263,85826.67%
AAPL250919C002100002024-03-27 3:31PM EDT2025-09-1910.639.5010.550.00-3,7503,88627.50%
AAPL251219C002100002024-03-28 11:18AM EDT2025-12-1912.2012.3012.90-0.90-6.87%14,48828.26%
AAPL260116C002100002024-03-28 2:50PM EDT2026-01-1613.2512.8013.45-0.50-3.64%303,27428.29%
AAPL260618C002100002024-03-25 11:31AM EDT2026-06-1815.7915.8017.100.00-391,09629.22%
AAPL261218C002100002024-03-28 3:39PM EDT2026-12-1820.1517.5020.50-0.16-0.79%2020729.47%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328P002100002024-03-27 2:36PM EDT2024-03-2838.6036.5539.90+1.15+3.07%1110299.90%
AAPL240412P002100002024-03-28 1:58PM EDT2024-04-1238.5237.8538.45-0.93-2.36%110.00%
AAPL240419P002100002024-03-28 1:51PM EDT2024-04-1938.6236.8540.30-0.83-2.10%5667.14%
AAPL240517P002100002024-03-25 12:08PM EDT2024-05-1739.4136.2040.350.00-6045.46%
AAPL240621P002100002024-03-28 2:50PM EDT2024-06-2138.4037.7040.35+1.05+2.81%2,85072335.02%
AAPL240719P002100002024-03-28 2:54PM EDT2024-07-1938.1536.6040.35+1.01+2.72%32030.42%
AAPL240816P002100002024-03-26 2:38PM EDT2024-08-1639.8537.1038.500.00-10100.00%
AAPL240920P002100002024-03-28 3:57PM EDT2024-09-2038.1037.8038.65+1.45+3.96%70012314.21%
AAPL241018P002100002024-03-21 12:18PM EDT2024-10-1837.5736.6040.450.00-4023.06%
AAPL241115P002100002024-02-27 10:57AM EDT2024-11-1529.4038.6539.250.00-271016.87%
AAPL241220P002100002024-03-20 12:56PM EDT2024-12-2033.6237.7040.400.00-19520.02%
AAPL250117P002100002024-03-26 12:20PM EDT2025-01-1739.1537.7040.400.00-447119.06%
AAPL250321P002100002024-03-12 1:39PM EDT2025-03-2136.8736.7040.700.00-4318.09%
AAPL250620P002100002024-03-07 2:25PM EDT2025-06-2040.9538.4541.050.00-557216.94%
AAPL250919P002100002024-03-13 10:54AM EDT2025-09-1939.5239.0041.550.00-212916.40%
AAPL251219P002100002024-03-26 3:56PM EDT2025-12-1941.6838.3041.700.00-93,74915.43%
AAPL260116P002100002024-03-25 11:13AM EDT2026-01-1641.3538.4542.250.00-112415.97%
AAPL260618P002100002024-03-21 1:47PM EDT2026-06-1840.9539.3043.150.00-17815.61%