Australia markets open in 8 hours 58 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.10-4.56 (-2.54%)
At close: 04:00PM EST
171.18 -3.92 (-2.24%)
Pre-market: 09:02AM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240308C001000002024-03-04 3:37PM EST2024-03-0875.200.000.000.00-40300.00%
AAPL240315C001000002024-03-04 3:38PM EST2024-03-1575.400.000.000.00-62190.00%
AAPL240328C001000002024-02-28 1:26PM EST2024-03-2881.150.000.000.00-120.00%
AAPL240405C001000002024-02-29 1:36PM EST2024-04-0580.450.000.000.00--10.00%
AAPL240419C001000002024-03-04 1:09PM EST2024-04-1974.800.000.000.00-3460.00%
AAPL240517C001000002024-02-28 3:08PM EST2024-05-1782.150.000.000.00-3500.00%
AAPL240621C001000002024-03-01 11:03AM EST2024-06-2179.900.000.000.00-35,8380.00%
AAPL240719C001000002024-02-15 2:14PM EST2024-07-1984.170.000.000.00-11290.00%
AAPL240816C001000002024-02-15 9:57AM EST2024-08-1684.480.000.000.00-1130.00%
AAPL240920C001000002024-03-01 3:12PM EST2024-09-2082.440.000.000.00-51,9950.00%
AAPL241018C001000002024-03-01 11:59AM EST2024-10-1880.980.000.000.00-140.00%
AAPL241115C001000002024-03-04 2:35PM EST2024-11-1578.100.000.000.00-160.00%
AAPL241220C001000002024-03-04 12:36PM EST2024-12-2078.520.000.000.00-2880.00%
AAPL250117C001000002024-03-04 3:52PM EST2025-01-1779.480.000.000.00-535,7110.00%
AAPL250321C001000002024-03-04 12:31PM EST2025-03-2179.830.000.000.00-5190.00%
AAPL250620C001000002024-03-01 2:12PM EST2025-06-2086.000.000.000.00-22370.00%
AAPL250919C001000002024-02-12 10:29AM EST2025-09-1994.280.000.000.00-110.00%
AAPL251219C001000002024-03-04 2:54PM EST2025-12-1983.690.000.000.00-121,5140.00%
AAPL260116C001000002024-03-04 1:26PM EST2026-01-1682.980.000.000.00-242510.00%
AAPL260618C001000002024-03-04 3:42PM EST2026-06-1885.520.000.000.00-363470.00%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240308P001000002024-03-04 12:13PM EST2024-03-080.010.000.000.00-3714950.00%
AAPL240315P001000002024-03-04 3:35PM EST2024-03-150.010.000.000.00-5,0017,19450.00%
AAPL240322P001000002024-02-23 2:09PM EST2024-03-220.020.000.000.00-1250.00%
AAPL240328P001000002024-03-01 2:20PM EST2024-03-280.010.000.000.00-2350.00%
AAPL240405P001000002024-03-04 11:56AM EST2024-04-050.020.000.000.00-121550.00%
AAPL240419P001000002024-03-04 1:21PM EST2024-04-190.030.000.000.00-451,27225.00%
AAPL240517P001000002024-03-04 2:40PM EST2024-05-170.060.000.000.00-1262525.00%
AAPL240621P001000002024-03-04 3:17PM EST2024-06-210.110.000.000.00-245,20025.00%
AAPL240719P001000002024-03-04 2:45PM EST2024-07-190.130.000.000.00-42,50425.00%
AAPL240816P001000002024-03-04 9:30AM EST2024-08-160.180.000.000.00-341812.50%
AAPL240920P001000002024-03-04 11:53AM EST2024-09-200.270.000.000.00-132,19012.50%
AAPL241018P001000002024-03-04 12:26PM EST2024-10-180.310.000.000.00-22312.50%
AAPL241115P001000002024-03-04 9:48AM EST2024-11-150.350.000.000.00-1412.50%
AAPL241220P001000002024-03-04 3:19PM EST2024-12-200.480.000.000.00-6196712.50%
AAPL250117P001000002024-03-04 2:29PM EST2025-01-170.560.000.000.00-3418,36112.50%
AAPL250321P001000002024-03-04 12:42PM EST2025-03-210.750.000.000.00-165012.50%
AAPL250620P001000002024-03-04 3:32PM EST2025-06-201.010.000.000.00-11,91112.50%
AAPL250919P001000002024-02-15 2:13PM EST2025-09-191.200.000.000.00-56812.50%
AAPL251219P001000002024-03-04 1:41PM EST2025-12-191.820.000.000.00-209176.25%
AAPL260116P001000002024-03-04 1:06PM EST2026-01-161.930.000.000.00-458126.25%
AAPL260618P001000002024-03-04 2:50PM EST2026-06-182.350.000.000.00-338486.25%