Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.31+3.60 (+2.12%)
At close: 04:00PM EDT
172.73 -0.58 (-0.33%)
Pre-market: 06:20AM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328C001050002024-03-26 1:05PM EDT2024-03-2866.330.000.000.00-200.00%
AAPL240405C001050002024-03-27 9:37AM EDT2024-04-0565.900.000.000.00-200.00%
AAPL240412C001050002024-03-15 12:24PM EDT2024-04-1266.790.000.000.00--00.00%
AAPL240419C001050002024-03-05 4:24PM EDT2024-04-1965.820.000.000.00-100.00%
AAPL240517C001050002024-03-26 1:05PM EDT2024-05-1767.110.000.000.00-200.00%
AAPL240621C001050002024-03-27 11:46AM EDT2024-06-2168.650.000.000.00-400.00%
AAPL240719C001050002024-03-18 11:47AM EDT2024-07-1973.040.000.000.00-100.00%
AAPL240816C001050002024-02-08 3:33PM EDT2024-08-1685.5967.6569.050.00-7847.46%
AAPL240920C001050002024-03-21 10:35AM EDT2024-09-2071.760.000.000.00-100.00%
AAPL241115C001050002024-03-27 10:17AM EDT2024-11-1570.730.000.000.00-100.00%
AAPL241220C001050002024-03-05 4:27PM EDT2024-12-2069.360.000.000.00-2800.00%
AAPL250117C001050002024-03-25 12:27PM EDT2025-01-1770.050.000.000.00-100.00%
AAPL250321C001050002024-03-25 9:44AM EDT2025-03-2170.000.000.000.00-4000.00%
AAPL250620C001050002024-03-22 11:26AM EDT2025-06-2073.770.000.000.00-100.00%
AAPL251219C001050002024-03-25 11:15AM EDT2025-12-1974.550.000.000.00-500.00%
AAPL260116C001050002024-03-25 1:31PM EDT2026-01-1675.750.000.000.00-300.00%
AAPL260618C001050002024-03-19 10:50AM EDT2026-06-1881.020.000.000.00-100.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328P001050002024-03-14 9:59AM EDT2024-03-280.010.000.000.00-1050.00%
AAPL240405P001050002024-03-21 10:03AM EDT2024-04-050.020.000.000.00-1050.00%
AAPL240412P001050002024-03-18 11:23AM EDT2024-04-120.020.000.000.00-1050.00%
AAPL240419P001050002024-03-27 1:31PM EDT2024-04-190.010.000.000.00-19050.00%
AAPL240426P001050002024-03-20 11:25AM EDT2024-04-260.010.000.000.00-1025.00%
AAPL240503P001050002024-03-26 12:42PM EDT2024-05-030.050.000.000.00-1025.00%
AAPL240517P001050002024-03-25 2:59PM EDT2024-05-170.050.000.000.00-33025.00%
AAPL240621P001050002024-03-27 2:23PM EDT2024-06-210.100.000.000.00-20025.00%
AAPL240719P001050002024-03-22 3:06PM EDT2024-07-190.140.000.000.00-1025.00%
AAPL240816P001050002024-03-21 3:24PM EDT2024-08-160.250.000.000.00-7012.50%
AAPL240920P001050002024-03-27 2:18PM EDT2024-09-200.260.000.000.00-20012.50%
AAPL241018P001050002024-03-07 10:43AM EDT2024-10-180.450.000.000.00-2012.50%
AAPL241115P001050002024-03-26 3:14PM EDT2024-11-150.450.000.000.00-2012.50%
AAPL241220P001050002024-03-27 2:26PM EDT2024-12-200.530.000.000.00-5012.50%
AAPL250117P001050002024-03-27 12:46PM EDT2025-01-170.620.000.000.00-2012.50%
AAPL250321P001050002024-03-21 3:22PM EDT2025-03-210.980.000.000.00-10012.50%
AAPL250620P001050002024-03-27 3:13PM EDT2025-06-201.250.000.000.00-149012.50%
AAPL250919P001050002024-03-27 3:13PM EDT2025-09-191.570.000.000.00-15106.25%
AAPL251219P001050002024-03-27 1:29PM EDT2025-12-192.050.000.000.00-106.25%
AAPL260116P001050002024-03-26 9:43AM EDT2026-01-162.290.000.000.00-106.25%
AAPL260618P001050002024-03-26 2:17PM EDT2026-06-182.910.000.000.00-206.25%