Australia markets closed

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:105.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322C001050002024-03-15 3:28PM EDT2024-03-2267.0568.4069.400.00--6224.22%
AAPL240328C001050002024-03-18 9:32AM EDT2024-03-2871.0068.4069.50+5.15+7.82%58147.07%
AAPL240405C001050002024-02-28 12:30PM EDT2024-04-0577.3068.4569.450.00--0109.57%
AAPL240412C001050002024-03-15 12:24PM EDT2024-04-1266.7968.3069.900.00--2100.68%
AAPL240419C001050002024-03-05 4:24PM EDT2024-04-1965.8268.7569.900.00-14596.58%
AAPL240517C001050002024-03-15 1:55PM EDT2024-05-1766.9069.3070.400.00-1180.01%
AAPL240621C001050002024-03-18 11:47AM EDT2024-06-2172.5269.3570.85+4.24+6.21%133066.50%
AAPL240719C001050002024-03-18 11:47AM EDT2024-07-1973.0469.7071.60-10.66-12.74%1163.35%
AAPL240816C001050002024-02-08 3:33PM EDT2024-08-1685.5967.6569.050.00-7839.94%
AAPL240920C001050002024-03-01 12:16PM EDT2024-09-2076.1770.9072.350.00-10472757.49%
AAPL241115C001050002024-03-14 11:39AM EDT2024-11-1572.0071.8072.900.00-1253.82%
AAPL241220C001050002024-03-05 4:27PM EDT2024-12-2069.3672.4073.250.00-289252.26%
AAPL250117C001050002024-03-18 9:36AM EDT2025-01-1775.7072.8573.65+3.15+4.34%176951.40%
AAPL250321C001050002024-03-18 9:52AM EDT2025-03-2178.0073.6074.50+8.00+11.43%1850.83%
AAPL250620C001050002024-03-14 3:49PM EDT2025-06-2074.8074.7575.950.00-337849.40%
AAPL251219C001050002024-03-08 10:54AM EDT2025-12-1974.2977.2578.400.00-817546.97%
AAPL260116C001050002024-03-13 9:47AM EDT2026-01-1676.5077.5578.850.00-25846.87%
AAPL260618C001050002024-03-15 11:00AM EDT2026-06-1876.9878.7581.050.00-2511946.12%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322P001050002024-03-18 10:09AM EDT2024-03-220.010.000.010.00-2143153.13%
AAPL240328P001050002024-03-14 9:59AM EDT2024-03-280.010.000.020.00-15103.13%
AAPL240405P001050002024-03-15 3:46PM EDT2024-04-050.010.000.020.00-10110776.56%
AAPL240412P001050002024-03-18 11:23AM EDT2024-04-120.020.000.040.00-1469.53%
AAPL240419P001050002024-03-18 3:20PM EDT2024-04-190.010.000.010.00-751,29554.69%
AAPL240426P001050002024-03-15 11:01AM EDT2024-04-260.050.000.090.00--160.35%
AAPL240517P001050002024-03-18 10:31AM EDT2024-05-170.050.030.08-0.02-28.57%21030851.95%
AAPL240621P001050002024-03-18 10:37AM EDT2024-06-210.100.100.13-0.01-9.09%5202,21743.95%
AAPL240719P001050002024-03-12 12:22PM EDT2024-07-190.140.110.170.00-27140.14%
AAPL240816P001050002024-03-14 9:49AM EDT2024-08-160.210.180.240.00-66038.09%
AAPL240920P001050002024-03-15 9:48AM EDT2024-09-200.320.240.310.00-11,63535.69%
AAPL241018P001050002024-03-07 10:43AM EDT2024-10-180.450.290.360.00-21434.11%
AAPL241115P001050002024-03-15 11:28AM EDT2024-11-150.480.390.490.00-13433.81%
AAPL241220P001050002024-03-12 1:54PM EDT2024-12-200.550.520.580.00-1945132.59%
AAPL250117P001050002024-03-18 3:50PM EDT2025-01-170.620.590.67-0.06-8.82%1220,51831.91%
AAPL250321P001050002024-03-13 2:19PM EDT2025-03-210.820.780.920.00-15130.95%
AAPL250620P001050002024-03-14 3:29PM EDT2025-06-201.211.111.260.00-22,33029.65%
AAPL250919P001050002024-03-18 10:48AM EDT2025-09-191.451.381.71-0.20-12.12%315329.10%
AAPL251219P001050002024-03-15 3:46PM EDT2025-12-192.101.752.110.00-111628.41%
AAPL260116P001050002024-03-07 10:35AM EDT2026-01-162.591.992.170.00-132728.02%
AAPL260618P001050002024-03-18 2:18PM EDT2026-06-182.702.503.00-0.10-3.57%51,50427.62%