Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.66-1.09 (-0.60%)
At close: 04:00PM EST
179.03 -0.63 (-0.35%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240315C001100002024-03-01 12:53PM EST2024-03-1568.7069.5570.15-1.91-2.71%12,270117.38%
AAPL240328C001100002024-02-28 1:06PM EST2024-03-2870.8269.8070.400.00-1296.48%
AAPL240419C001100002024-03-01 10:52AM EST2024-04-1968.9070.2070.80-3.64-5.02%2712180.81%
AAPL240517C001100002024-02-15 3:48PM EST2024-05-1773.9970.5571.400.00-75170.95%
AAPL240621C001100002024-02-20 10:21AM EST2024-06-2172.5370.8071.900.00-13,31062.38%
AAPL240719C001100002024-02-29 11:05AM EST2024-07-1973.0071.5072.800.00-12561.61%
AAPL240816C001100002024-02-15 2:11PM EST2024-08-1674.8571.5572.900.00--156.70%
AAPL240920C001100002024-03-01 3:38PM EST2024-09-2072.7372.5072.95-2.97-3.92%132054.21%
AAPL241018C001100002024-02-08 10:32AM EST2024-10-1881.0072.8073.600.00--1753.02%
AAPL241220C001100002024-02-23 2:28PM EST2024-12-2077.1673.8574.450.00-128050.62%
AAPL250117C001100002024-03-01 2:15PM EST2025-01-1774.9074.1074.95-0.48-0.64%41,27451.07%
AAPL250321C001100002024-02-22 10:38AM EST2025-03-2179.1574.9076.000.00-31249.77%
AAPL250620C001100002024-02-27 10:12AM EST2025-06-2078.1476.2577.150.00-126947.63%
AAPL250919C001100002024-03-01 11:16AM EST2025-09-1976.5177.4578.40+0.28+0.37%104146.36%
AAPL251219C001100002024-03-01 12:37PM EST2025-12-1978.0078.7579.60-4.29-5.21%252645.38%
AAPL260116C001100002024-03-01 11:58AM EST2026-01-1678.0579.1080.00-2.19-2.73%211145.19%
AAPL260618C001100002024-02-29 2:55PM EST2026-06-1880.8780.9082.150.00-110744.42%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240308P001100002024-02-26 1:23PM EST2024-03-080.010.000.010.00-1145112.50%
AAPL240315P001100002024-03-01 12:00PM EST2024-03-150.010.000.010.00-25,91579.69%
AAPL240322P001100002024-02-27 9:44AM EST2024-03-220.010.000.030.00-15453471.88%
AAPL240419P001100002024-03-01 3:48PM EST2024-04-190.030.020.04-0.01-25.00%12,65350.00%
AAPL240517P001100002024-03-01 3:43PM EST2024-05-170.090.070.09+0.01+12.50%21,42945.31%
AAPL240621P001100002024-03-01 1:39PM EST2024-06-210.150.130.14+0.02+15.38%215,33039.80%
AAPL240719P001100002024-02-26 3:20PM EST2024-07-190.190.160.200.00-113037.40%
AAPL240816P001100002024-02-29 9:52AM EST2024-08-160.230.230.270.00-409435.74%
AAPL240920P001100002024-02-21 3:27PM EST2024-09-200.370.300.340.00-4042,32233.72%
AAPL241018P001100002024-02-20 2:30PM EST2024-10-180.440.350.440.00-31064333.01%
AAPL241115P001100002024-03-01 10:44AM EST2024-11-150.530.470.58+0.03+6.00%264432.74%
AAPL241220P001100002024-02-29 9:48AM EST2024-12-200.600.600.670.00-1084631.58%
AAPL250117P001100002024-03-01 1:34PM EST2025-01-170.740.700.79+0.04+5.71%67,24631.15%
AAPL250321P001100002024-03-01 2:57PM EST2025-03-210.940.891.01+0.04+4.44%15329.97%
AAPL250620P001100002024-03-01 2:49PM EST2025-06-201.371.301.470.00-241,51329.29%
AAPL250919P001100002024-02-28 12:58PM EST2025-09-191.781.741.880.00-117828.48%
AAPL251219P001100002024-03-01 3:38PM EST2025-12-192.302.212.33-0.15-6.12%150127.94%
AAPL260116P001100002024-02-28 12:23PM EST2026-01-162.492.272.45+0.14+5.96%278427.74%
AAPL260618P001100002024-03-01 12:29PM EST2026-06-183.112.913.15+0.11+3.67%81,40526.90%