Australia markets close in 1 hour

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.72+1.10 (+0.64%)
At close: 04:00PM EDT
173.59 -0.13 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322C001000002024-03-14 3:48PM EDT2024-03-2273.0173.7073.950.00-55226.56%
AAPL240328C001000002024-03-15 3:49PM EDT2024-03-2870.4573.4074.500.00-1016159.57%
AAPL240405C001000002024-03-05 12:49PM EDT2024-04-0570.6073.4074.700.00-52125.78%
AAPL240419C001000002024-03-18 3:50PM EDT2024-04-1975.5973.8574.85+4.02+5.62%162105.47%
AAPL240517C001000002024-03-18 9:52AM EDT2024-05-1778.3474.0075.45+3.48+4.65%15684.40%
AAPL240621C001000002024-03-15 3:43PM EDT2024-06-2173.2574.6075.750.00-115,85072.73%
AAPL240719C001000002024-03-14 9:46AM EDT2024-07-1974.5374.7076.450.00-212867.70%
AAPL240816C001000002024-02-15 10:57AM EDT2024-08-1684.4873.0076.000.00-11350.51%
AAPL240920C001000002024-03-18 11:40AM EDT2024-09-2079.1075.5076.75+4.75+6.39%41,99658.81%
AAPL241018C001000002024-03-12 11:44AM EDT2024-10-1875.7575.9577.250.00-1557.58%
AAPL241115C001000002024-03-18 10:37AM EDT2024-11-1581.0576.6077.70+5.55+7.35%51156.92%
AAPL241220C001000002024-03-14 3:38PM EDT2024-12-2076.8277.0577.850.00-18354.54%
AAPL250117C001000002024-03-18 3:18PM EDT2025-01-1779.2577.4578.45+3.79+5.02%115,68054.03%
AAPL250321C001000002024-03-18 11:48AM EDT2025-03-2181.0078.0079.05+2.99+3.83%13151.23%
AAPL250620C001000002024-03-18 2:04PM EDT2025-06-2081.4579.2080.45+3.90+5.03%125251.53%
AAPL250919C001000002024-03-07 11:37AM EDT2025-09-1976.2080.0081.700.00-1250.18%
AAPL251219C001000002024-03-18 10:16AM EDT2025-12-1984.9081.0582.90+4.10+5.07%11,52549.12%
AAPL260116C001000002024-03-18 2:11PM EDT2026-01-1683.9081.6583.10+3.36+4.17%829748.51%
AAPL260618C001000002024-03-18 1:09PM EDT2026-06-1885.4883.7085.10+4.03+4.95%2635147.48%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322P001000002024-03-14 10:03AM EDT2024-03-220.010.000.010.00-13168.75%
AAPL240328P001000002024-03-05 4:46PM EDT2024-03-280.010.000.010.00-14106.25%
AAPL240405P001000002024-03-18 12:06PM EDT2024-04-050.010.000.02-0.02-66.67%13782.81%
AAPL240412P001000002024-03-12 2:36PM EDT2024-04-120.02-0.040.00--280.86%
AAPL240419P001000002024-03-18 12:48PM EDT2024-04-190.010.000.02-0.01-50.00%401,32762.50%
AAPL240426P001000002024-03-07 1:12PM EDT2024-04-260.110.000.080.00--1364.84%
AAPL240517P001000002024-03-15 1:37PM EDT2024-05-170.040.020.070.00-12,31952.93%
AAPL240621P001000002024-03-18 2:53PM EDT2024-06-210.080.070.11-0.03-27.27%25,27546.78%
AAPL240719P001000002024-03-14 12:44PM EDT2024-07-190.120.100.160.00-503,03143.21%
AAPL240816P001000002024-03-18 11:00AM EDT2024-08-160.140.140.20-0.05-26.32%142440.23%
AAPL240920P001000002024-03-18 11:41AM EDT2024-09-200.210.190.21-0.04-16.00%12,24736.52%
AAPL241018P001000002024-03-15 9:30AM EDT2024-10-180.320.210.330.00-18036.48%
AAPL241115P001000002024-03-13 3:54PM EDT2024-11-150.360.290.410.00-12335.55%
AAPL241220P001000002024-03-18 3:21PM EDT2024-12-200.420.420.46-0.01-2.33%3198933.89%
AAPL250117P001000002024-03-18 3:38PM EDT2025-01-170.470.460.53-0.07-12.96%1018,29333.11%
AAPL250321P001000002024-03-15 11:00AM EDT2025-03-210.730.610.720.00-566631.90%
AAPL250620P001000002024-03-15 11:15AM EDT2025-06-201.060.841.050.00-81,90530.81%
AAPL250919P001000002024-02-15 3:13PM EDT2025-09-191.201.141.500.00-56830.46%
AAPL251219P001000002024-03-14 3:16PM EDT2025-12-191.651.431.780.00-593329.38%
AAPL260116P001000002024-03-18 3:51PM EDT2026-01-161.701.601.81-0.20-10.53%281828.88%
AAPL260618P001000002024-03-18 2:29PM EDT2026-06-182.251.992.45-0.22-8.91%4587728.14%