Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.52-1.85 (-1.00%)
At close: 04:00PM EST
182.24 -0.28 (-0.15%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:210.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240301C002100002024-02-23 1:53PM EST2024-03-010.010.000.010.00-1014,48439.84%
AAPL240308C002100002024-02-23 2:21PM EST2024-03-080.020.010.02-0.01-33.33%1131,21929.30%
AAPL240315C002100002024-02-23 3:58PM EST2024-03-150.030.030.04-0.01-25.00%34051,29825.78%
AAPL240322C002100002024-02-23 3:24PM EST2024-03-220.060.040.06-0.01-14.29%1082,98923.44%
AAPL240328C002100002024-02-23 3:48PM EST2024-03-280.080.060.08-0.03-27.27%24869022.07%
AAPL240405C002100002024-02-23 3:52PM EST2024-04-050.120.100.28-0.13-52.00%440424.37%
AAPL240419C002100002024-02-23 3:53PM EST2024-04-190.230.230.24-0.08-25.81%96620,81120.44%
AAPL240517C002100002024-02-23 3:55PM EST2024-05-170.730.700.73-0.19-20.65%5963,71621.08%
AAPL240621C002100002024-02-23 3:58PM EST2024-06-211.411.381.44-0.32-18.50%53149,56521.27%
AAPL240719C002100002024-02-23 3:47PM EST2024-07-191.901.841.91-0.35-15.56%1074,17120.88%
AAPL240816C002100002024-02-23 3:39PM EST2024-08-162.732.672.76-0.47-14.69%3652,16821.72%
AAPL240920C002100002024-02-23 3:59PM EST2024-09-203.553.453.55-0.55-13.41%5014,06221.81%
AAPL241018C002100002024-02-23 3:35PM EST2024-10-184.254.154.35-0.75-15.00%620322.26%
AAPL241115C002100002024-02-23 1:52PM EST2024-11-155.505.355.55-0.65-10.57%69523.43%
AAPL241220C002100002024-02-23 1:16PM EST2024-12-206.656.406.55-0.55-7.64%194,84423.81%
AAPL250117C002100002024-02-23 3:53PM EST2025-01-177.337.157.35-0.77-9.51%5120,81824.09%
AAPL250321C002100002024-02-23 10:44AM EST2025-03-219.749.1011.50+0.29+3.07%113628.07%
AAPL250620C002100002024-02-23 3:37PM EST2025-06-2012.2611.0512.70-1.14-8.51%75,28826.79%
AAPL250919C002100002024-02-23 10:32AM EST2025-09-1915.3314.5015.45+0.22+1.46%127327.69%
AAPL251219C002100002024-02-21 11:31AM EST2025-12-1917.5816.7520.000.00-13,48830.43%
AAPL260116C002100002024-02-23 3:49PM EST2026-01-1618.2018.1018.75-1.25-6.43%183,39228.55%
AAPL260618C002100002024-02-23 3:23PM EST2026-06-1821.7521.0522.00-0.95-4.19%10058628.79%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240301P002100002024-02-22 11:48AM EST2024-03-0127.1027.0028.500.00-2063.28%
AAPL240308P002100002024-02-14 3:48PM EST2024-03-0826.0127.0028.750.00-1161.77%
AAPL240315P002100002024-02-23 4:00PM EST2024-03-1527.4326.1028.75+2.23+8.85%4796449.81%
AAPL240322P002100002024-02-22 2:13PM EST2024-03-2225.4527.0528.800.00-4243.35%
AAPL240419P002100002024-02-22 3:02PM EST2024-04-1925.6527.0028.750.00-9930.04%
AAPL240517P002100002024-02-16 1:15PM EST2024-05-1727.3726.7527.900.00-50018.63%
AAPL240621P002100002024-02-22 10:35AM EST2024-06-2126.6526.8028.200.00-2273517.66%
AAPL240719P002100002024-02-21 1:36PM EST2024-07-1928.6026.5528.800.00-636518.67%
AAPL240816P002100002024-02-21 9:35AM EST2024-08-1627.3326.7528.800.00-509817.10%
AAPL240920P002100002024-02-22 11:08AM EST2024-09-2027.7527.4028.550.00-23,87714.72%
AAPL241115P002100002024-02-21 3:01PM EST2024-11-1529.8027.7029.450.00--1015.69%
AAPL241220P002100002024-02-21 11:21AM EST2024-12-2028.5527.4029.050.00-71,76213.73%
AAPL250117P002100002024-02-22 10:09AM EST2025-01-1727.9528.2029.650.00-24,90514.58%
AAPL250321P002100002024-02-01 12:45PM EST2025-03-2127.8828.8530.450.00--214.93%
AAPL250620P002100002024-02-21 2:38PM EST2025-06-2031.6529.8531.650.00-263615.37%
AAPL250919P002100002024-01-30 2:28PM EST2025-09-1928.5530.7033.250.00-712916.26%
AAPL251219P002100002024-02-20 3:55PM EST2025-12-1933.4931.3532.550.00-1463,74914.25%
AAPL260116P002100002024-02-20 3:14PM EST2026-01-1633.7731.6532.850.00-815014.33%
AAPL260618P002100002024-02-20 10:00AM EST2026-06-1835.1531.2034.150.00-17514.35%