Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.00-2.04 (-1.22%)
At close: 04:00PM EDT
164.64 -0.36 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240510C001200002024-04-08 10:36AM EDT2024-05-1049.6544.8545.900.00--074.51%
AAPL240517C001200002024-04-19 3:46PM EDT2024-05-1745.4544.9546.20-4.05-8.18%103070.07%
AAPL240524C001200002024-04-12 10:24AM EDT2024-05-2457.8044.9546.000.00-1160.35%
AAPL240531C001200002024-04-12 11:08AM EDT2024-05-3156.2044.8046.450.00-1158.20%
AAPL240621C001200002024-04-19 12:37PM EDT2024-06-2146.1545.7046.50-2.37-4.88%26,07553.93%
AAPL240719C001200002024-04-12 10:51AM EDT2024-07-1958.0046.4047.050.00-43350.38%
AAPL240816C001200002024-04-16 2:05PM EDT2024-08-1652.2247.0547.700.00-55950.24%
AAPL240920C001200002024-04-19 10:36AM EDT2024-09-2048.2047.8548.35-10.65-18.10%169447.36%
AAPL241018C001200002024-03-22 3:54PM EDT2024-10-1856.4348.5049.000.00-11511546.31%
AAPL241115C001200002024-04-05 10:07AM EDT2024-11-1553.6549.2049.600.00-6845.36%
AAPL241220C001200002024-04-19 11:54AM EDT2024-12-2050.0049.9550.40-3.00-5.66%120844.63%
AAPL250117C001200002024-04-19 11:39AM EDT2025-01-1751.0050.6551.15-1.50-2.86%925,32344.53%
AAPL250321C001200002024-04-19 2:52PM EDT2025-03-2152.1052.0052.45-1.90-3.52%29843.51%
AAPL250620C001200002024-04-19 3:23PM EDT2025-06-2054.3053.8054.50-2.24-3.96%241,34143.09%
AAPL250919C001200002024-04-19 11:29AM EDT2025-09-1955.7055.7556.50-8.40-13.10%18242.93%
AAPL251219C001200002024-04-18 1:27PM EDT2025-12-1958.0557.5058.20-1.50-2.52%259142.50%
AAPL260116C001200002024-04-18 2:03PM EDT2026-01-1659.9558.1558.500.00-134742.05%
AAPL260618C001200002024-04-18 10:26AM EDT2026-06-1863.4960.3061.450.00-151942.08%
AAPL261218C001200002024-04-19 12:11PM EDT2026-12-1863.0561.7065.60-2.75-4.18%213743.28%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240426P001200002024-04-19 11:50AM EDT2024-04-260.010.000.030.00-4012883.59%
AAPL240503P001200002024-04-18 2:18PM EDT2024-05-030.030.010.040.00-17862.50%
AAPL240510P001200002024-04-17 10:16AM EDT2024-05-100.030.030.040.00-565953.13%
AAPL240517P001200002024-04-19 3:37PM EDT2024-05-170.070.070.08+0.01+16.67%2321,83650.39%
AAPL240621P001200002024-04-19 2:07PM EDT2024-06-210.190.180.22+0.01+5.56%6510,11039.26%
AAPL240719P001200002024-04-19 3:05PM EDT2024-07-190.320.320.35+0.02+6.67%7071,05935.35%
AAPL240816P001200002024-04-19 3:53PM EDT2024-08-160.560.530.57+0.09+19.15%1448833.94%
AAPL240920P001200002024-04-19 2:59PM EDT2024-09-200.720.690.75+0.06+9.09%1314,45731.62%
AAPL241018P001200002024-04-19 10:00AM EDT2024-10-180.950.921.00+0.16+20.25%420031.03%
AAPL241115P001200002024-04-19 2:19PM EDT2024-11-151.201.231.30+0.06+5.26%958930.80%
AAPL241220P001200002024-04-19 2:36PM EDT2024-12-201.501.501.56+0.11+7.91%884,69429.90%
AAPL250117P001200002024-04-19 3:19PM EDT2025-01-171.721.691.79+0.15+9.55%3367,17129.40%
AAPL250321P001200002024-04-19 3:57PM EDT2025-03-212.212.192.28+0.19+9.41%1701,97728.41%
AAPL250620P001200002024-04-19 3:47PM EDT2025-06-203.012.963.10+0.24+8.66%932,26527.74%
AAPL250919P001200002024-04-19 2:39PM EDT2025-09-193.773.703.90+0.32+9.28%5261227.23%
AAPL251219P001200002024-04-19 2:40PM EDT2025-12-194.504.404.55+0.30+7.14%274,05026.54%
AAPL260116P001200002024-04-19 2:39PM EDT2026-01-164.654.504.80+0.30+6.90%371,89126.48%
AAPL260618P001200002024-04-19 2:36PM EDT2026-06-185.705.555.75+0.35+6.54%211,19125.50%
AAPL261218P001200002024-04-19 10:42AM EDT2026-12-186.274.658.55+0.09+1.46%264527.21%