Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.00-2.04 (-1.22%)
At close: 04:00PM EDT
164.64 -0.36 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240503C002400002024-04-03 12:25PM EDT2024-05-030.020.000.020.00-606064.06%
AAPL240517C002400002024-04-19 3:18PM EDT2024-05-170.020.000.02-0.01-33.33%11,12448.44%
AAPL240621C002400002024-04-19 3:40PM EDT2024-06-210.020.020.06-0.01-33.33%98,70236.13%
AAPL240719C002400002024-04-18 10:57AM EDT2024-07-190.080.030.070.00-186830.57%
AAPL240816C002400002024-04-19 12:20PM EDT2024-08-160.090.090.13-0.05-35.71%569228.91%
AAPL240920C002400002024-04-19 2:33PM EDT2024-09-200.170.160.20-0.03-15.00%223,25126.93%
AAPL241018C002400002024-04-19 10:40AM EDT2024-10-180.240.210.27-0.04-14.29%20280125.90%
AAPL241115C002400002024-04-19 3:22PM EDT2024-11-150.390.360.41-0.16-29.09%244925.76%
AAPL241220C002400002024-04-19 3:47PM EDT2024-12-200.560.520.58-0.03-5.08%15211,64125.33%
AAPL250117C002400002024-04-19 3:40PM EDT2025-01-170.710.670.72-0.06-7.79%17716,07424.98%
AAPL250321C002400002024-04-19 2:18PM EDT2025-03-211.331.261.37-0.09-6.34%2846125.71%
AAPL250620C002400002024-04-19 11:55AM EDT2025-06-202.252.292.41-0.24-9.64%15,51326.14%
AAPL250919C002400002024-04-19 9:48AM EDT2025-09-193.603.503.70-0.15-4.00%2001,42426.73%
AAPL251219C002400002024-04-19 3:04PM EDT2025-12-195.105.005.20-2.00-28.17%51,50627.41%
AAPL260116C002400002024-04-19 12:07PM EDT2026-01-165.355.405.80-0.46-7.92%61,59527.80%
AAPL260618C002400002024-04-19 2:51PM EDT2026-06-188.157.908.25-1.08-11.70%2933228.34%
AAPL261218C002400002024-04-19 9:45AM EDT2026-12-1811.0010.1012.95-0.40-3.51%159130.74%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240426P002400002024-04-10 1:19PM EDT2024-04-2671.9574.7075.400.00--0106.25%
AAPL240517P002400002023-12-19 12:12PM EDT2024-05-1743.1050.8552.000.00--00.00%
AAPL240621P002400002024-04-05 1:02PM EDT2024-06-2169.7674.5575.550.00-1249.56%
AAPL240719P002400002024-02-01 11:54AM EDT2024-07-1954.5060.0560.950.00-400.00%
AAPL240816P002400002024-03-08 4:21PM EDT2024-08-1668.1069.7571.000.00-100.00%
AAPL240920P002400002024-03-27 9:49AM EDT2024-09-2068.0273.6075.550.00-2031.76%
AAPL241220P002400002024-03-01 12:19PM EDT2024-12-2061.9467.7070.350.00-100.00%
AAPL250117P002400002024-04-05 1:04PM EDT2025-01-1769.8073.4076.500.00-2229.19%
AAPL250321P002400002024-03-15 10:12AM EDT2025-03-2168.5062.2564.800.00-100.00%
AAPL250620P002400002024-04-17 3:51PM EDT2025-06-2071.6073.8576.000.00-2,370021.44%
AAPL250919P002400002024-03-06 11:30AM EDT2025-09-1969.7568.8071.900.00-100.00%
AAPL251219P002400002024-01-04 10:42AM EDT2025-12-1957.6553.4055.450.00-1410.00%
AAPL260116P002400002024-03-07 11:24AM EDT2026-01-1671.0569.0572.200.00-100.00%
AAPL260618P002400002024-03-04 11:56AM EDT2026-06-1865.7069.0072.000.00-100.00%