Australia markets close in 3 hours 6 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:145.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322C001450002024-03-15 10:05AM EDT2024-03-2226.2228.3529.200.00-12176.95%
AAPL240328C001450002024-03-14 12:57PM EDT2024-03-2827.8028.6029.500.00-1465.04%
AAPL240405C001450002024-03-18 11:41AM EDT2024-04-0531.9328.8029.65+5.04+18.74%11753.00%
AAPL240412C001450002024-03-12 9:32AM EDT2024-04-1229.2029.0529.700.00-1452.78%
AAPL240419C001450002024-03-15 3:55PM EDT2024-04-1930.2029.4029.95+1.85+6.53%11,14349.63%
AAPL240426C001450002024-03-18 11:41AM EDT2024-04-2632.5329.4530.45+4.53+16.18%1149.76%
AAPL240517C001450002024-03-18 1:36PM EDT2024-05-1731.9030.2530.65+2.45+8.32%2430241.53%
AAPL240621C001450002024-03-18 1:22PM EDT2024-06-2132.1031.4531.75+2.30+7.72%873,97738.59%
AAPL240719C001450002024-03-15 1:57PM EDT2024-07-1930.0632.3532.650.00-10221537.51%
AAPL240816C001450002024-03-18 1:25PM EDT2024-08-1634.8933.3033.55+3.19+10.06%511136.90%
AAPL240920C001450002024-03-18 3:55PM EDT2024-09-2034.7734.4034.60+1.72+5.20%101,21436.30%
AAPL241018C001450002024-03-11 2:54PM EDT2024-10-1834.5935.2535.600.00-398636.45%
AAPL241115C001450002024-03-14 10:02AM EDT2024-11-1535.5036.2536.600.00-519436.66%
AAPL241220C001450002024-03-15 3:45PM EDT2024-12-2035.7537.3037.600.00-823136.44%
AAPL250117C001450002024-03-18 2:32PM EDT2025-01-1739.0438.1038.45+2.54+6.96%143,88036.46%
AAPL250321C001450002024-03-15 3:12PM EDT2025-03-2138.2339.7040.300.00-114636.57%
AAPL250620C001450002024-03-18 3:25PM EDT2025-06-2043.6042.1542.75+2.81+6.89%660736.66%
AAPL250919C001450002024-03-15 11:22AM EDT2025-09-1947.2044.2045.10+4.95+11.72%13736.87%
AAPL251219C001450002024-03-08 1:40PM EDT2025-12-1945.6046.2547.250.00-1160636.98%
AAPL260116C001450002024-03-18 3:08PM EDT2026-01-1648.4547.0047.95+2.90+6.37%1111737.10%
AAPL260618C001450002024-03-18 10:21AM EDT2026-06-1853.4049.5051.40+4.88+10.06%111537.45%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322P001450002024-03-18 3:59PM EDT2024-03-220.010.000.02-0.02-66.67%1,0261,16263.28%
AAPL240328P001450002024-03-18 3:40PM EDT2024-03-280.030.030.04-0.04-57.14%951,24846.68%
AAPL240405P001450002024-03-18 2:08PM EDT2024-04-050.070.060.08-0.04-36.36%10456738.18%
AAPL240412P001450002024-03-18 3:53PM EDT2024-04-120.110.110.12-0.02-15.38%13471234.47%
AAPL240419P001450002024-03-18 3:58PM EDT2024-04-190.160.160.17-0.06-27.27%1325,17432.23%
AAPL240426P001450002024-03-18 3:37PM EDT2024-04-260.180.170.25-0.11-37.93%254431.25%
AAPL240517P001450002024-03-18 3:58PM EDT2024-05-170.520.500.52-0.12-18.75%765,39129.22%
AAPL240621P001450002024-03-18 2:15PM EDT2024-06-210.840.900.94-0.26-23.64%2311,82126.78%
AAPL240719P001450002024-03-18 2:42PM EDT2024-07-191.131.181.24-0.40-26.14%121,18425.39%
AAPL240816P001450002024-03-18 2:40PM EDT2024-08-161.601.691.75-0.51-24.17%233,67425.39%
AAPL240920P001450002024-03-18 2:40PM EDT2024-09-202.012.132.20-0.51-20.24%5618,27224.64%
AAPL241018P001450002024-03-18 12:47PM EDT2024-10-182.312.462.57-0.62-21.16%102,31624.24%
AAPL241115P001450002024-03-18 3:52PM EDT2024-11-153.003.053.20+0.01+0.33%418824.69%
AAPL241220P001450002024-03-18 1:16PM EDT2024-12-203.423.503.65-0.68-16.59%22,68724.29%
AAPL250117P001450002024-03-18 3:50PM EDT2025-01-173.793.854.00-0.52-12.06%10015,54524.01%
AAPL250321P001450002024-03-18 3:13PM EDT2025-03-214.534.654.85-0.37-7.55%1661223.70%
AAPL250620P001450002024-03-18 2:04PM EDT2025-06-205.655.806.05-0.65-10.32%103,76823.44%
AAPL250919P001450002024-03-18 2:08PM EDT2025-09-196.706.657.20-0.95-12.42%111223.27%
AAPL251219P001450002024-03-13 12:42PM EDT2025-12-198.317.758.300.00-201,37923.15%
AAPL260116P001450002024-03-14 10:19AM EDT2026-01-168.168.008.400.00-51,18922.80%
AAPL260618P001450002024-03-14 10:00AM EDT2026-06-189.759.3510.100.00-137322.69%