Australia markets closed

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
174.04 +0.32 (+0.18%)
Pre-market: 05:35AM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322C001550002024-03-18 3:57PM EDT2024-03-2218.850.000.000.00-1300.00%
AAPL240328C001550002024-03-18 3:50PM EDT2024-03-2820.250.000.000.00-12800.00%
AAPL240405C001550002024-03-18 10:23AM EDT2024-04-0522.920.000.00+2.93+14.66%1200.00%
AAPL240412C001550002024-03-18 3:57PM EDT2024-04-1219.600.000.000.00-1700.00%
AAPL240419C001550002024-03-18 2:10PM EDT2024-04-1921.500.000.00+3.50+19.44%3400.00%
AAPL240426C001550002024-03-18 3:42PM EDT2024-04-2621.400.000.000.00-700.00%
AAPL240517C001550002024-03-18 3:59PM EDT2024-05-1721.100.000.00+2.17+11.46%5000.00%
AAPL240621C001550002024-03-18 3:09PM EDT2024-06-2123.900.000.00+2.85+13.54%3800.00%
AAPL240719C001550002024-03-18 10:22AM EDT2024-07-1927.000.000.00+5.45+25.29%500.00%
AAPL240816C001550002024-03-18 1:24PM EDT2024-08-1626.300.000.000.00-1300.00%
AAPL240920C001550002024-03-18 2:16PM EDT2024-09-2027.630.000.000.00-400.00%
AAPL241018C001550002024-03-13 11:09AM EDT2024-10-1825.200.000.000.00-2200.00%
AAPL241115C001550002024-03-14 10:24AM EDT2024-11-1528.450.000.000.00-7200.00%
AAPL241220C001550002024-03-18 1:31PM EDT2024-12-2031.100.000.000.00-1900.00%
AAPL250117C001550002024-03-18 11:23AM EDT2025-01-1733.250.000.000.00-2300.00%
AAPL250321C001550002024-03-18 12:50PM EDT2025-03-2133.960.000.000.00-200.00%
AAPL250620C001550002024-03-18 2:53PM EDT2025-06-2036.310.000.000.00-200.00%
AAPL250919C001550002024-03-15 10:27AM EDT2025-09-1935.600.000.000.00-100.00%
AAPL251219C001550002024-03-18 3:20PM EDT2025-12-1941.030.000.000.00-500.00%
AAPL260116C001550002024-03-15 9:47AM EDT2026-01-1639.450.000.000.00-100.00%
AAPL260618C001550002024-03-18 3:26PM EDT2026-06-1845.220.000.000.00-1700.00%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322P001550002024-03-18 3:58PM EDT2024-03-220.030.000.000.00-295025.00%
AAPL240328P001550002024-03-18 2:53PM EDT2024-03-280.080.000.000.00-218012.50%
AAPL240405P001550002024-03-18 3:57PM EDT2024-04-050.160.000.000.00-178012.50%
AAPL240412P001550002024-03-18 3:57PM EDT2024-04-120.260.000.000.00-84012.50%
AAPL240419P001550002024-03-18 3:53PM EDT2024-04-190.340.350.370.00-96440,68325.73%
AAPL240426P001550002024-03-18 3:55PM EDT2024-04-260.470.000.000.00-11006.25%
AAPL240517P001550002024-03-18 3:50PM EDT2024-05-171.070.000.000.00-71806.25%
AAPL240621P001550002024-03-18 3:57PM EDT2024-06-211.940.000.000.00-12706.25%
AAPL240719P001550002024-03-18 3:01PM EDT2024-07-192.190.000.000.00-4403.13%
AAPL240816P001550002024-03-18 3:57PM EDT2024-08-163.150.000.000.00-2103.13%
AAPL240920P001550002024-03-18 2:54PM EDT2024-09-203.500.000.000.00-54903.13%
AAPL241018P001550002024-03-18 3:57PM EDT2024-10-184.200.000.000.00-8803.13%
AAPL241115P001550002024-03-18 1:49PM EDT2024-11-154.650.000.000.00-903.13%
AAPL241220P001550002024-03-18 3:49PM EDT2024-12-205.250.000.000.00-16003.13%
AAPL250117P001550002024-03-18 3:34PM EDT2025-01-175.600.000.000.00-60003.13%
AAPL250321P001550002024-03-18 2:36PM EDT2025-03-216.600.000.000.00-1803.13%
AAPL250620P001550002024-03-18 1:58PM EDT2025-06-207.950.000.000.00-1603.13%
AAPL250919P001550002024-03-18 10:04AM EDT2025-09-198.840.000.000.00-101.56%
AAPL251219P001550002024-03-15 12:44PM EDT2025-12-1911.380.000.000.00-301.56%
AAPL260116P001550002024-03-18 11:38AM EDT2026-01-1610.250.000.000.00-201.56%
AAPL260618P001550002024-03-18 10:18AM EDT2026-06-1811.710.000.000.00-101.56%