Australia markets close in 4 hours 5 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.71+1.44 (+0.74%)
At close: 04:00PM EST
195.84 +0.13 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215C001550002023-12-08 3:36PM EST2023-12-1540.9140.5541.10+1.39+3.52%6,07314,44693.75%
AAPL231222C001550002023-12-08 10:57AM EST2023-12-2241.0840.8041.35+1.22+3.06%101973.14%
AAPL231229C001550002023-12-08 1:11PM EST2023-12-2940.8641.0041.55+0.97+2.43%5012863.33%
AAPL240105C001550002023-12-08 1:08PM EST2024-01-0541.0141.0041.90+2.04+5.23%20957.35%
AAPL240112C001550002023-12-04 11:47AM EST2024-01-1234.2741.1042.150.00--89453.44%
AAPL240119C001550002023-12-08 3:47PM EST2024-01-1941.9541.6042.10+1.05+2.57%2410,25151.20%
AAPL240216C001550002023-12-07 12:49PM EST2024-02-1641.0542.4042.75-0.50-1.20%170546.01%
AAPL240315C001550002023-12-08 12:29PM EST2024-03-1542.9643.2043.55+0.40+0.94%262,72442.92%
AAPL240419C001550002023-12-08 1:35PM EST2024-04-1944.2044.3544.75+1.15+2.67%366141.50%
AAPL240621C001550002023-12-08 12:28PM EST2024-06-2146.6046.4546.70+0.65+1.41%184,70039.76%
AAPL240719C001550002023-12-07 12:25PM EST2024-07-1946.7347.3047.65+0.02+0.04%11439.57%
AAPL240920C001550002023-12-08 3:05PM EST2024-09-2049.1549.2049.50+1.99+4.22%31,75838.87%
AAPL241220C001550002023-12-08 2:32PM EST2024-12-2052.2352.1052.30+1.23+2.41%933838.77%
AAPL250117C001550002023-12-08 3:44PM EST2025-01-1753.3053.0553.25+1.55+3.00%903,95138.97%
AAPL250620C001550002023-12-08 9:38AM EST2025-06-2055.4956.8057.25-0.18-0.32%21,29238.64%
AAPL250919C001550002023-11-07 3:38PM EST2025-09-1949.0057.3558.200.00--437.01%
AAPL251219C001550002023-12-08 10:52AM EST2025-12-1961.1260.7561.40+0.97+1.61%3481938.36%
AAPL260116C001550002023-12-08 1:14PM EST2026-01-1661.3561.3062.00+1.15+1.91%216538.33%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215P001550002023-12-08 12:39PM EST2023-12-150.020.010.020.00-6,13234,17273.44%
AAPL231222P001550002023-12-08 1:58PM EST2023-12-220.020.020.03-0.01-33.33%111,17150.00%
AAPL231229P001550002023-12-08 1:39PM EST2023-12-290.040.030.04-0.01-20.00%1936541.80%
AAPL240105P001550002023-12-08 11:46AM EST2024-01-050.060.050.07-0.01-14.29%102438.38%
AAPL240112P001550002023-12-08 10:37AM EST2024-01-120.090.060.10-0.01-10.00%101235.74%
AAPL240119P001550002023-12-08 3:49PM EST2024-01-190.120.110.12-0.02-14.29%85428,36433.35%
AAPL240216P001550002023-12-08 2:56PM EST2024-02-160.360.350.36-0.05-12.20%2083,35830.64%
AAPL240315P001550002023-12-08 3:45PM EST2024-03-150.600.590.62-0.08-11.76%3014,84528.74%
AAPL240419P001550002023-12-08 2:37PM EST2024-04-190.960.960.99-0.11-10.28%1034,30827.34%
AAPL240621P001550002023-12-08 11:44AM EST2024-06-212.001.841.88-0.06-2.91%2010,74326.61%
AAPL240719P001550002023-12-08 10:00AM EST2024-07-192.322.112.16+0.01+0.43%616625.92%
AAPL240920P001550002023-12-08 3:15PM EST2024-09-202.972.942.99-0.23-7.19%103,80125.35%
AAPL241220P001550002023-12-07 12:37PM EST2024-12-204.404.254.40-0.25-5.38%21,90925.30%
AAPL250117P001550002023-12-08 3:06PM EST2025-01-174.754.604.75-0.30-5.94%311,26225.13%
AAPL250620P001550002023-12-08 12:21PM EST2025-06-206.606.306.50-0.25-3.65%2011,56724.29%
AAPL250919P001550002023-12-06 2:45PM EST2025-09-198.007.107.500.00-210023.97%
AAPL251219P001550002023-12-08 12:31PM EST2025-12-198.328.158.30-0.43-4.91%2691,26523.51%
AAPL260116P001550002023-12-08 9:35AM EST2026-01-168.728.258.50-0.38-4.18%554823.33%