Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.31+3.60 (+2.12%)
At close: 04:00PM EDT
172.74 -0.57 (-0.33%)
Pre-market: 07:09AM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328C001550002024-03-27 1:41PM EDT2024-03-2817.330.000.000.00-700.00%
AAPL240405C001550002024-03-27 12:09PM EDT2024-04-0517.500.000.000.00-4400.00%
AAPL240412C001550002024-03-27 10:28AM EDT2024-04-1217.500.000.000.00-221360.00%
AAPL240419C001550002024-03-27 1:27PM EDT2024-04-1918.090.000.000.00-414,0150.00%
AAPL240426C001550002024-03-27 3:27PM EDT2024-04-2619.000.000.000.00-400.00%
AAPL240503C001550002024-03-27 3:28PM EDT2024-05-0319.600.000.000.00-32450.00%
AAPL240517C001550002024-03-27 3:54PM EDT2024-05-1720.300.000.000.00-791,3890.00%
AAPL240621C001550002024-03-27 2:30PM EDT2024-06-2121.450.000.000.00-1100.00%
AAPL240719C001550002024-03-27 9:30AM EDT2024-07-1920.400.000.000.00-100.00%
AAPL240816C001550002024-03-27 10:04AM EDT2024-08-1623.350.000.000.00-100.00%
AAPL240920C001550002024-03-27 10:23AM EDT2024-09-2024.700.000.000.00-62,2500.00%
AAPL241018C001550002024-03-27 11:31AM EDT2024-10-1825.930.000.000.00-51220.00%
AAPL241115C001550002024-03-27 9:31AM EDT2024-11-1525.520.000.000.00-100.00%
AAPL241220C001550002024-03-27 3:55PM EDT2024-12-2028.900.000.000.00-4201,0430.00%
AAPL250117C001550002024-03-27 2:24PM EDT2025-01-1729.400.000.000.00-5400.00%
AAPL250321C001550002024-03-26 3:33PM EDT2025-03-2129.700.000.000.00-300.00%
AAPL250620C001550002024-03-27 10:39AM EDT2025-06-2033.850.000.000.00-121,3950.00%
AAPL250919C001550002024-03-25 12:11PM EDT2025-09-1935.190.000.000.00-2380.00%
AAPL251219C001550002024-03-27 3:20PM EDT2025-12-1939.160.000.000.00-600.00%
AAPL260116C001550002024-03-26 10:20AM EDT2026-01-1638.250.000.000.00-12120.00%
AAPL260618C001550002024-03-27 3:20PM EDT2026-06-1842.660.000.000.00-1000.00%
AAPL261218C001550002024-03-27 3:53PM EDT2026-12-1847.070.000.000.00-700.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328P001550002024-03-27 3:32PM EDT2024-03-280.010.000.000.00-1,5525,90650.00%
AAPL240405P001550002024-03-27 3:59PM EDT2024-04-050.050.000.000.00-8413,17512.50%
AAPL240412P001550002024-03-27 3:27PM EDT2024-04-120.130.000.000.00-1631,51212.50%
AAPL240419P001550002024-03-27 3:56PM EDT2024-04-190.220.000.000.00-57842,15412.50%
AAPL240426P001550002024-03-27 3:55PM EDT2024-04-260.310.000.000.00-32106.25%
AAPL240503P001550002024-03-27 3:59PM EDT2024-05-030.640.000.000.00-8522,1256.25%
AAPL240517P001550002024-03-27 3:56PM EDT2024-05-170.950.000.000.00-52606.25%
AAPL240621P001550002024-03-27 3:47PM EDT2024-06-211.730.000.000.00-29306.25%
AAPL240719P001550002024-03-27 3:35PM EDT2024-07-192.260.000.000.00-1,2275,9603.13%
AAPL240816P001550002024-03-27 3:36PM EDT2024-08-163.000.000.000.00-6303.13%
AAPL240920P001550002024-03-27 3:41PM EDT2024-09-203.550.000.000.00-657,8923.13%
AAPL241018P001550002024-03-27 3:41PM EDT2024-10-184.000.000.000.00-803.13%
AAPL241115P001550002024-03-27 10:10AM EDT2024-11-154.850.000.000.00-403.13%
AAPL241220P001550002024-03-27 3:53PM EDT2024-12-205.350.000.000.00-703.13%
AAPL250117P001550002024-03-27 3:41PM EDT2025-01-175.750.000.000.00-2812,4903.13%
AAPL250321P001550002024-03-27 2:42PM EDT2025-03-217.100.000.000.00-112,4803.13%
AAPL250620P001550002024-03-27 3:49PM EDT2025-06-208.260.000.000.00-2303.13%
AAPL250919P001550002024-03-27 2:36PM EDT2025-09-199.730.000.000.00-101.56%
AAPL251219P001550002024-03-27 2:17PM EDT2025-12-1910.970.000.000.00-901.56%
AAPL260116P001550002024-03-27 10:20AM EDT2026-01-1611.200.000.000.00-19271.56%
AAPL260618P001550002024-03-25 1:24PM EDT2026-06-1812.970.000.000.00-21401.56%