Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.55+1.51 (+0.86%)
At close: 04:00PM EDT
174.90 -1.65 (-0.93%)
Pre-market: 05:29AM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419C001600002024-04-12 3:56PM EDT2024-04-1916.700.000.000.00-77800.00%
AAPL240426C001600002024-04-12 3:51PM EDT2024-04-2617.180.000.000.00-16600.00%
AAPL240503C001600002024-04-12 3:56PM EDT2024-05-0317.680.000.000.00-11600.00%
AAPL240510C001600002024-04-12 3:32PM EDT2024-05-1017.650.000.000.00-5700.00%
AAPL240517C001600002024-04-12 3:59PM EDT2024-05-1718.240.000.000.00-53700.00%
AAPL240524C001600002024-04-12 3:34PM EDT2024-05-2418.200.000.000.00-1500.00%
AAPL240531C001600002024-04-12 12:35PM EDT2024-05-3119.000.000.000.00-1200.00%
AAPL240621C001600002024-04-12 3:56PM EDT2024-06-2120.100.000.000.00-9900.00%
AAPL240719C001600002024-04-12 3:04PM EDT2024-07-1920.850.000.000.00-8800.00%
AAPL240816C001600002024-04-12 3:56PM EDT2024-08-1622.560.000.000.00-3100.00%
AAPL240920C001600002024-04-12 3:59PM EDT2024-09-2024.080.000.000.00-2900.00%
AAPL241018C001600002024-04-12 3:30PM EDT2024-10-1824.770.000.000.00-800.00%
AAPL241115C001600002024-04-12 10:01AM EDT2024-11-1527.650.000.000.00-500.00%
AAPL241220C001600002024-04-12 2:53PM EDT2024-12-2027.550.000.000.00-2200.00%
AAPL250117C001600002024-04-12 3:59PM EDT2025-01-1728.850.000.000.00-10000.00%
AAPL250321C001600002024-04-12 2:44PM EDT2025-03-2130.490.000.000.00-6900.00%
AAPL250620C001600002024-04-12 3:51PM EDT2025-06-2033.900.000.000.00-9400.00%
AAPL250919C001600002024-04-12 2:43PM EDT2025-09-1936.140.000.000.00-300.00%
AAPL251219C001600002024-04-12 10:26AM EDT2025-12-1939.420.000.000.00-300.00%
AAPL260116C001600002024-04-12 3:44PM EDT2026-01-1639.500.000.000.00-1300.00%
AAPL260618C001600002024-04-12 3:00PM EDT2026-06-1843.010.000.000.00-1400.00%
AAPL261218C001600002024-04-12 10:43AM EDT2026-12-1847.000.000.000.00-1200.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419P001600002024-04-12 3:59PM EDT2024-04-190.070.000.000.00-12,674025.00%
AAPL240426P001600002024-04-12 3:59PM EDT2024-04-260.180.000.000.00-4,686012.50%
AAPL240503P001600002024-04-12 3:58PM EDT2024-05-030.560.000.000.00-2,422012.50%
AAPL240510P001600002024-04-12 3:55PM EDT2024-05-100.790.000.000.00-97006.25%
AAPL240517P001600002024-04-12 3:59PM EDT2024-05-171.010.000.000.00-7,32306.25%
AAPL240524P001600002024-04-12 3:56PM EDT2024-05-241.140.000.000.00-28306.25%
AAPL240531P001600002024-04-12 3:35PM EDT2024-05-311.370.000.000.00-15606.25%
AAPL240621P001600002024-04-12 3:59PM EDT2024-06-211.990.000.000.00-85806.25%
AAPL240719P001600002024-04-12 3:57PM EDT2024-07-192.530.000.000.00-1,11903.13%
AAPL240816P001600002024-04-12 3:58PM EDT2024-08-163.390.000.000.00-37003.13%
AAPL240920P001600002024-04-12 3:50PM EDT2024-09-204.100.000.000.00-47203.13%
AAPL241018P001600002024-04-12 3:19PM EDT2024-10-184.820.000.000.00-93103.13%
AAPL241115P001600002024-04-12 1:47PM EDT2024-11-155.700.000.000.00-28103.13%
AAPL241220P001600002024-04-12 3:41PM EDT2024-12-206.150.000.000.00-24503.13%
AAPL250117P001600002024-04-12 3:59PM EDT2025-01-176.440.000.000.00-83803.13%
AAPL250321P001600002024-04-12 2:34PM EDT2025-03-217.700.000.000.00-27103.13%
AAPL250620P001600002024-04-12 3:39PM EDT2025-06-209.100.000.000.00-11101.56%
AAPL250919P001600002024-04-12 9:33AM EDT2025-09-1910.200.000.000.00-601.56%
AAPL251219P001600002024-04-12 11:59AM EDT2025-12-1911.550.000.000.00-1301.56%
AAPL260116P001600002024-04-12 12:49PM EDT2026-01-1612.100.000.000.00-1101.56%
AAPL260618P001600002024-04-12 11:45AM EDT2026-06-1813.100.000.000.00-1801.56%
AAPL261218P001600002024-04-12 2:06PM EDT2026-12-1815.120.000.000.00-101.56%