Australia markets open in 6 hours 38 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.98+3.10 (+1.66%)
At close: 04:00PM EDT
189.95 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240531C001400002024-05-24 1:27PM EDT2024-05-3150.3349.7550.40-1.35-2.61%1138116.02%
AAPL240607C001400002024-05-21 1:26PM EDT2024-06-0752.7049.8550.750.00-6590.14%
AAPL240614C001400002024-05-24 9:31AM EDT2024-06-1449.4050.0050.85+1.49+3.11%1975.98%
AAPL240621C001400002024-05-24 3:45PM EDT2024-06-2150.5850.1551.15-0.72-1.40%752,96470.41%
AAPL240719C001400002024-05-24 11:00AM EDT2024-07-1950.9550.9051.80+0.60+1.19%2421557.42%
AAPL240816C001400002024-05-23 11:13AM EDT2024-08-1650.9051.4552.950.00-539253.02%
AAPL240920C001400002024-05-23 12:41PM EDT2024-09-2052.0452.3052.950.00-21,85048.41%
AAPL241018C001400002024-05-22 3:52PM EDT2024-10-1854.0053.0053.650.00-710046.56%
AAPL241115C001400002024-05-15 10:50AM EDT2024-11-1554.0753.7054.350.00-19145.25%
AAPL241220C001400002024-05-22 2:25PM EDT2024-12-2055.7054.5055.250.00-53,29644.18%
AAPL250117C001400002024-05-24 2:59PM EDT2025-01-1755.8655.2556.10+2.65+4.98%38,71043.92%
AAPL250321C001400002024-05-23 1:47PM EDT2025-03-2155.1056.9557.350.00-1630942.07%
AAPL250620C001400002024-05-20 1:17PM EDT2025-06-2061.0059.0559.750.00-6092641.67%
AAPL250919C001400002024-05-24 10:09AM EDT2025-09-1960.3161.1061.85-2.33-3.72%49341.14%
AAPL251219C001400002024-05-24 3:13PM EDT2025-12-1963.7062.4564.05-1.10-1.70%11,56841.10%
AAPL260116C001400002024-05-24 11:06AM EDT2026-01-1663.8063.7064.95+0.60+0.95%1285341.45%
AAPL260618C001400002024-05-21 11:29AM EDT2026-06-1868.9966.7067.650.00-139540.49%
AAPL261218C001400002024-05-24 12:09PM EDT2026-12-1870.5069.1572.10+2.00+2.92%237241.37%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240531P001400002024-05-24 2:39PM EDT2024-05-310.010.000.210.00-6421117.77%
AAPL240607P001400002024-05-24 2:19PM EDT2024-06-070.010.010.020.00-308760.94%
AAPL240614P001400002024-05-23 11:43AM EDT2024-06-140.020.010.040.00-531,20250.78%
AAPL240621P001400002024-05-24 2:44PM EDT2024-06-210.040.030.04-0.01-20.00%1431,04545.70%
AAPL240628P001400002024-05-22 9:30AM EDT2024-06-280.040.030.070.00-1891,37943.46%
AAPL240719P001400002024-05-24 9:39AM EDT2024-07-190.090.080.090.00-1103,91535.06%
AAPL240816P001400002024-05-24 3:25PM EDT2024-08-160.170.170.19-0.03-15.00%157,17531.69%
AAPL240920P001400002024-05-24 2:22PM EDT2024-09-200.270.250.29-0.05-15.62%811,07728.39%
AAPL241018P001400002024-05-24 9:51AM EDT2024-10-180.450.410.42-0.03-6.25%1004,09127.22%
AAPL241115P001400002024-05-23 12:18PM EDT2024-11-150.680.640.690.00-1279627.47%
AAPL241220P001400002024-05-24 3:47PM EDT2024-12-200.860.840.89-0.17-16.50%1615,47126.45%
AAPL250117P001400002024-05-24 3:50PM EDT2025-01-171.000.981.03-0.15-13.04%6318,34125.67%
AAPL250321P001400002024-05-24 1:34PM EDT2025-03-211.481.471.50-0.20-11.90%462,06024.98%
AAPL250620P001400002024-05-24 12:49PM EDT2025-06-202.292.262.35-0.20-8.03%74,18524.73%
AAPL250919P001400002024-05-23 1:10PM EDT2025-09-193.183.003.150.00-165424.34%
AAPL251219P001400002024-05-24 11:32AM EDT2025-12-193.783.703.95-0.16-4.06%24,14724.05%
AAPL260116P001400002024-05-21 12:43PM EDT2026-01-164.073.904.10+0.27+7.11%12,28923.79%
AAPL260618P001400002024-05-24 10:27AM EDT2026-06-185.055.005.35-0.40-7.34%31,43023.37%
AAPL261218P001400002024-05-23 3:46PM EDT2026-12-186.656.006.600.00-7279322.75%