Australia markets open in 7 hours 39 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.73+1.74 (+0.91%)
As of 12:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240531C001300002024-05-24 2:31PM EDT2024-05-3160.2761.1561.700.00-2310.00%
AAPL240607C001300002024-05-24 2:31PM EDT2024-06-0760.4561.3062.050.00-26121.68%
AAPL240614C001300002024-05-28 2:22PM EDT2024-06-1460.1061.3561.850.00-101080.86%
AAPL240621C001300002024-05-29 9:59AM EDT2024-06-2162.3061.6562.20+1.70+2.81%14,03772.75%
AAPL240628C001300002024-05-17 3:52PM EDT2024-06-2860.9061.5562.400.00-1166.21%
AAPL240719C001300002024-05-28 2:44PM EDT2024-07-1960.7162.2562.750.00-138462.55%
AAPL240816C001300002024-05-22 1:05PM EDT2024-08-1662.8862.7063.400.00-532556.67%
AAPL240920C001300002024-05-21 11:40AM EDT2024-09-2064.9563.4564.000.00-249452.33%
AAPL241018C001300002024-05-09 3:27PM EDT2024-10-1857.4964.2064.650.00-3748250.94%
AAPL241115C001300002024-05-24 1:45PM EDT2024-11-1563.7664.6565.150.00-140649.99%
AAPL241220C001300002024-05-20 10:31AM EDT2024-12-2066.0065.3065.800.00-119848.11%
AAPL250117C001300002024-05-29 12:02PM EDT2025-01-1766.3065.9566.65+0.99+1.52%38,23448.08%
AAPL250321C001300002024-05-21 10:18AM EDT2025-03-2168.6566.9067.850.00-120546.13%
AAPL250620C001300002024-05-28 2:19PM EDT2025-06-2068.1069.0069.600.00-154544.45%
AAPL250919C001300002024-05-28 2:35PM EDT2025-09-1969.1271.0571.600.00-13643.96%
AAPL251219C001300002024-05-28 10:26AM EDT2025-12-1973.2572.8074.400.00-2349045.11%
AAPL260116C001300002024-05-28 12:20PM EDT2026-01-1673.3073.3574.000.00-1764643.38%
AAPL260618C001300002024-05-21 2:10PM EDT2026-06-1876.8075.5076.800.00-222242.74%
AAPL261218C001300002024-05-23 1:23PM EDT2026-12-1876.1677.6580.250.00-119142.65%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240531P001300002024-05-28 10:24AM EDT2024-05-310.010.000.010.00-6504137.50%
AAPL240607P001300002024-05-23 3:47PM EDT2024-06-070.010.000.010.00-5012575.00%
AAPL240614P001300002024-05-23 3:16PM EDT2024-06-140.020.000.020.00-2022460.94%
AAPL240621P001300002024-05-29 10:05AM EDT2024-06-210.020.020.030.00-1117,30556.25%
AAPL240628P001300002024-05-13 12:41PM EDT2024-06-280.090.010.060.00-6651.37%
AAPL240719P001300002024-05-29 10:59AM EDT2024-07-190.040.040.050.00-58,30341.21%
AAPL240816P001300002024-05-29 10:59AM EDT2024-08-160.110.100.12-0.01-8.33%101,13537.11%
AAPL240920P001300002024-05-29 11:01AM EDT2024-09-200.160.150.17-0.01-5.88%118,54732.47%
AAPL241018P001300002024-05-28 10:19AM EDT2024-10-180.220.220.250.00-202,62630.86%
AAPL241115P001300002024-05-21 2:43PM EDT2024-11-150.350.370.400.00-12,67330.49%
AAPL241220P001300002024-05-29 10:51AM EDT2024-12-200.510.500.53+0.03+6.25%25,97629.21%
AAPL250117P001300002024-05-29 10:02AM EDT2025-01-170.600.610.65-0.03-4.76%720,91028.49%
AAPL250321P001300002024-05-28 3:59PM EDT2025-03-210.970.920.980.00-25,12727.50%
AAPL250620P001300002024-05-29 11:10AM EDT2025-06-201.521.511.55+0.09+6.29%14,44226.73%
AAPL250919P001300002024-05-28 1:19PM EDT2025-09-192.052.032.150.00-143426.15%
AAPL251219P001300002024-05-28 2:25PM EDT2025-12-192.802.572.870.00-12,76325.99%
AAPL260116P001300002024-05-22 11:39AM EDT2026-01-162.692.762.900.00-61,63125.45%
AAPL260618P001300002024-05-29 10:43AM EDT2026-06-183.713.703.85+0.01+0.27%1036924.76%
AAPL261218P001300002024-05-29 10:43AM EDT2026-12-184.644.504.90+0.07+1.53%1090724.05%