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:125.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322C001250002024-03-18 12:03PM EDT2024-03-2250.7248.4549.050.00-520121.88%
AAPL240328C001250002024-03-18 12:03PM EDT2024-03-2850.8748.4549.400.00-3099.41%
AAPL240405C001250002024-03-04 3:59PM EDT2024-04-0551.0548.5549.450.00-2177.93%
AAPL240412C001250002024-03-14 3:00PM EDT2024-04-1248.5148.4549.900.00--172.07%
AAPL240419C001250002024-03-18 11:56AM EDT2024-04-1951.7049.0050.00+2.55+5.19%6712671.05%
AAPL240517C001250002024-03-14 11:16AM EDT2024-05-1750.5049.2550.600.00-1257.30%
AAPL240621C001250002024-03-18 3:52PM EDT2024-06-2151.5050.3051.00+2.62+5.36%31,55751.44%
AAPL240719C001250002024-03-05 1:22PM EDT2024-07-1948.5650.9551.600.00-1650350.85%
AAPL240816C001250002024-02-27 1:48PM EDT2024-08-1658.8951.5552.100.00-101348.30%
AAPL240920C001250002024-03-07 3:15PM EDT2024-09-2049.3052.2552.800.00-142546.38%
AAPL241018C001250002024-03-13 1:01PM EDT2024-10-1850.8552.9053.500.00-2345.75%
AAPL241115C001250002024-03-13 10:16AM EDT2024-11-1551.2553.4554.150.00-71745.12%
AAPL241220C001250002024-03-15 2:35PM EDT2024-12-2052.4054.3054.800.00-177244.07%
AAPL250117C001250002024-03-18 2:55PM EDT2025-01-1756.4054.9555.450.00-153,64743.75%
AAPL250321C001250002024-03-13 1:57PM EDT2025-03-2154.2756.0056.650.00-12842.68%
AAPL250620C001250002024-03-15 10:51AM EDT2025-06-2055.6057.7558.450.00-144241.87%
AAPL250919C001250002024-03-05 2:37PM EDT2025-09-1956.9059.3560.250.00-91441.47%
AAPL251219C001250002024-03-18 3:39PM EDT2025-12-1962.7561.0562.000.00-1851141.24%
AAPL260116C001250002024-03-18 2:34PM EDT2026-01-1663.6061.6562.600.00-1839541.30%
AAPL260618C001250002024-03-18 9:30AM EDT2026-06-1866.3063.5065.350.00-1412941.07%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322P001250002024-03-15 10:53AM EDT2024-03-220.010.000.010.00-50457103.13%
AAPL240328P001250002024-03-15 1:05PM EDT2024-03-280.020.000.010.00-229065.63%
AAPL240405P001250002024-03-18 11:39AM EDT2024-04-050.020.000.040.00-115955.08%
AAPL240412P001250002024-03-18 2:35PM EDT2024-04-120.030.020.050.00-1051.76%
AAPL240419P001250002024-03-18 3:07PM EDT2024-04-190.040.050.060.00-803,88646.88%
AAPL240426P001250002024-03-18 3:08PM EDT2024-04-260.050.000.070.00-64543.26%
AAPL240517P001250002024-03-18 2:59PM EDT2024-05-170.130.130.170.00-16150539.45%
AAPL240621P001250002024-03-18 2:34PM EDT2024-06-210.250.260.290.00-1013,02434.13%
AAPL240719P001250002024-03-18 10:49AM EDT2024-07-190.340.350.400.00-261,77431.74%
AAPL240816P001250002024-03-18 10:05AM EDT2024-08-160.460.520.590.00-333430.86%
AAPL240920P001250002024-03-18 3:07PM EDT2024-09-200.690.710.750.00-4131,95229.22%
AAPL241018P001250002024-03-18 2:33PM EDT2024-10-180.820.850.930.00-103,33428.57%
AAPL241115P001250002024-03-18 1:00PM EDT2024-11-151.111.091.200.00-710228.52%
AAPL241220P001250002024-03-18 11:46AM EDT2024-12-201.311.401.450.00-81,18127.93%
AAPL250117P001250002024-03-18 9:30AM EDT2025-01-171.501.581.640.00-1618,65227.48%
AAPL250321P001250002024-03-18 12:57PM EDT2025-03-211.981.972.140.00-920326.92%
AAPL250620P001250002024-03-18 9:56AM EDT2025-06-202.562.682.880.00-22,89326.34%
AAPL250919P001250002024-03-14 11:02AM EDT2025-09-193.403.303.700.00-11716326.10%
AAPL251219P001250002024-03-14 1:57PM EDT2025-12-194.203.954.400.00-111,74025.68%
AAPL260116P001250002024-03-18 3:57PM EDT2026-01-164.414.354.550.00-302,03225.44%
AAPL260618P001250002024-03-18 11:47AM EDT2026-06-185.205.155.800.00-125825.14%