Australia markets close in 1 hour 31 minutes

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:130.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322C001300002024-03-15 3:10PM EDT2024-03-2241.6443.5044.200.00-310131.25%
AAPL240328C001300002024-03-15 3:55PM EDT2024-03-2842.5043.5544.550.00-1396.48%
AAPL240405C001300002024-03-13 3:42PM EDT2024-04-0542.0043.6544.600.00-12012074.71%
AAPL240419C001300002024-03-18 10:01AM EDT2024-04-1945.5543.9545.15+3.90+9.36%629264.94%
AAPL240517C001300002024-03-15 2:41PM EDT2024-05-1747.4044.4545.55+4.55+10.62%12152.59%
AAPL240621C001300002024-03-18 12:29PM EDT2024-06-2147.5045.5046.10+3.46+7.86%94,81549.65%
AAPL240719C001300002024-03-18 11:51AM EDT2024-07-1948.8046.2046.80+3.79+8.42%238547.34%
AAPL240816C001300002024-03-13 9:34AM EDT2024-08-1646.4046.8047.400.00-132445.37%
AAPL240920C001300002024-03-18 12:35PM EDT2024-09-2049.4347.7048.10+4.16+9.19%450343.51%
AAPL241018C001300002024-03-18 3:05PM EDT2024-10-1850.0048.3048.95+2.20+4.60%22443.38%
AAPL241115C001300002024-03-15 9:32AM EDT2024-11-1552.3849.1049.55+4.98+10.51%11842.58%
AAPL241220C001300002024-03-14 11:15AM EDT2024-12-2050.4749.9050.300.00-1014041.84%
AAPL250117C001300002024-03-15 1:09PM EDT2025-01-1748.2050.5051.100.00-48,57341.88%
AAPL250321C001300002024-03-18 2:05PM EDT2025-03-2152.8551.8052.40+2.80+5.59%315241.00%
AAPL250620C001300002024-03-14 12:40PM EDT2025-06-2052.9553.8554.500.00-290540.70%
AAPL250919C001300002024-03-07 1:26PM EDT2025-09-1952.0055.6056.200.00-21140.05%
AAPL251219C001300002024-03-12 12:50PM EDT2025-12-1956.1257.2058.150.00-2154740.07%
AAPL260116C001300002024-03-15 2:08PM EDT2026-01-1656.0557.8558.700.00-1052440.04%
AAPL260618C001300002024-03-18 1:12PM EDT2026-06-1862.0559.9561.45+1.41+2.33%918639.74%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322P001300002024-03-15 3:17PM EDT2024-03-220.010.000.010.00-30257790.63%
AAPL240328P001300002024-03-18 12:33PM EDT2024-03-280.010.000.02-0.02-66.67%398661.72%
AAPL240405P001300002024-03-18 2:17PM EDT2024-04-050.020.010.05-0.03-60.00%1529551.17%
AAPL240412P001300002024-03-14 12:59PM EDT2024-04-120.060.020.070.00-55148.24%
AAPL240419P001300002024-03-18 2:46PM EDT2024-04-190.070.070.08-0.03-30.00%1,5333,14243.36%
AAPL240426P001300002024-03-18 9:48AM EDT2024-04-260.050.030.15-0.11-68.75%263042.97%
AAPL240517P001300002024-03-18 1:29PM EDT2024-05-170.190.190.22-0.06-24.00%841,49336.77%
AAPL240621P001300002024-03-18 3:21PM EDT2024-06-210.350.340.38-0.10-22.22%7516,41832.13%
AAPL240719P001300002024-03-18 10:11AM EDT2024-07-190.450.460.51-0.19-29.69%283,91729.88%
AAPL240816P001300002024-03-18 3:53PM EDT2024-08-160.700.690.77-0.10-12.50%675329.41%
AAPL240920P001300002024-03-18 3:07PM EDT2024-09-200.900.920.98-0.16-15.09%5857,64327.99%
AAPL241018P001300002024-03-18 12:47PM EDT2024-10-181.061.131.19-0.29-21.48%63,14527.36%
AAPL241115P001300002024-03-18 12:31PM EDT2024-11-151.421.461.53-0.30-17.44%124627.44%
AAPL241220P001300002024-03-18 2:52PM EDT2024-12-201.731.771.84-0.31-15.20%831,80326.98%
AAPL250117P001300002024-03-18 3:24PM EDT2025-01-171.941.922.07-0.35-15.28%1,44617,61326.60%
AAPL250321P001300002024-03-18 12:41PM EDT2025-03-212.422.482.65-0.33-12.00%5441,24326.09%
AAPL250620P001300002024-03-18 1:59PM EDT2025-06-203.253.303.50-0.46-12.40%14,10525.60%
AAPL250919P001300002024-03-18 2:03PM EDT2025-09-194.053.904.35-0.85-17.35%214425.26%
AAPL251219P001300002024-03-08 12:13PM EDT2025-12-195.604.855.100.00-203,31724.84%
AAPL260116P001300002024-03-18 2:40PM EDT2026-01-165.034.955.35-0.62-10.97%1054824.77%
AAPL260618P001300002024-03-18 11:50AM EDT2026-06-186.055.856.80-0.77-11.29%595024.65%