Australia markets close in 2 hours 2 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:160.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322C001600002024-03-18 3:57PM EDT2024-03-2214.5013.7514.45+1.70+13.28%42231,81756.93%
AAPL240328C001600002024-03-18 3:59PM EDT2024-03-2814.0214.0014.40+1.57+12.61%2201,57642.14%
AAPL240405C001600002024-03-18 3:59PM EDT2024-04-0514.4714.4014.65+1.66+12.96%651,69634.60%
AAPL240412C001600002024-03-18 3:27PM EDT2024-04-1216.0514.7015.00+3.00+22.99%7317832.72%
AAPL240419C001600002024-03-18 3:52PM EDT2024-04-1916.0215.1515.30+2.02+14.43%1753,99831.25%
AAPL240426C001600002024-03-18 3:47PM EDT2024-04-2616.4015.3016.00+2.40+17.14%187732.84%
AAPL240517C001600002024-03-18 3:52PM EDT2024-05-1717.5816.8517.00+1.61+10.08%2,1541,48831.23%
AAPL240621C001600002024-03-18 3:55PM EDT2024-06-2118.7218.6018.75+2.07+12.43%22613,25830.94%
AAPL240719C001600002024-03-18 3:55PM EDT2024-07-1920.0719.7019.95+2.02+11.19%7867230.71%
AAPL240816C001600002024-03-18 11:48AM EDT2024-08-1622.9221.0521.25+3.86+20.25%1646331.07%
AAPL240920C001600002024-03-18 10:07AM EDT2024-09-2025.1322.3522.60+4.38+21.11%252,66931.08%
AAPL241018C001600002024-03-18 3:45PM EDT2024-10-1824.5523.4523.85+2.55+11.59%1212731.60%
AAPL241115C001600002024-03-18 11:52AM EDT2024-11-1526.6224.7525.00+3.82+16.75%2127731.98%
AAPL241220C001600002024-03-15 1:14PM EDT2024-12-2023.9525.9526.250.00-1189232.17%
AAPL250117C001600002024-03-18 3:53PM EDT2025-01-1727.1026.9527.20+1.63+6.40%3211,96632.30%
AAPL250321C001600002024-03-18 2:51PM EDT2025-03-2130.1328.9029.55+2.43+8.77%4068433.09%
AAPL250620C001600002024-03-18 3:21PM EDT2025-06-2032.9831.6032.45+1.78+5.71%62,51133.69%
AAPL250919C001600002024-03-15 10:57AM EDT2025-09-1932.3034.0534.750.00-17533.71%
AAPL251219C001600002024-03-18 11:20AM EDT2025-12-1938.0036.3037.55+2.72+7.71%71,65634.53%
AAPL260116C001600002024-03-18 12:24PM EDT2026-01-1638.0037.4538.05+1.61+4.42%1956634.38%
AAPL260618C001600002024-03-18 3:53PM EDT2026-06-1841.5940.6041.65+2.54+6.50%2936334.78%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322P001600002024-03-18 3:59PM EDT2024-03-220.060.050.06-0.04-40.00%1,42137,61139.45%
AAPL240328P001600002024-03-18 3:59PM EDT2024-03-280.160.140.16-0.07-30.43%2,0765,97729.69%
AAPL240405P001600002024-03-18 3:54PM EDT2024-04-050.280.280.30-0.10-26.32%9384,97925.34%
AAPL240412P001600002024-03-18 3:59PM EDT2024-04-120.470.430.47-0.13-21.67%3222,30524.05%
AAPL240419P001600002024-03-18 3:57PM EDT2024-04-190.640.620.64-0.15-18.99%3,74927,49823.15%
AAPL240426P001600002024-03-18 3:58PM EDT2024-04-260.840.790.90-0.24-22.22%3251,17923.26%
AAPL240517P001600002024-03-18 3:59PM EDT2024-05-171.881.791.86-0.26-12.15%2,9989,99924.33%
AAPL240621P001600002024-03-18 3:53PM EDT2024-06-212.812.772.86-0.44-13.54%3,16132,07823.28%
AAPL240719P001600002024-03-18 3:27PM EDT2024-07-193.073.303.40-0.81-20.88%1543,92522.21%
AAPL240816P001600002024-03-18 3:57PM EDT2024-08-164.204.154.30-0.75-15.15%312,08622.57%
AAPL240920P001600002024-03-18 3:59PM EDT2024-09-204.904.754.90-0.64-11.55%5758,21321.81%
AAPL241018P001600002024-03-18 12:47PM EDT2024-10-184.915.205.45-1.07-17.89%2291,87521.57%
AAPL241115P001600002024-03-18 2:34PM EDT2024-11-155.756.106.30-1.34-18.90%13349722.05%
AAPL241220P001600002024-03-18 10:29AM EDT2024-12-206.506.706.90-0.80-10.96%1027,18321.76%
AAPL250117P001600002024-03-18 3:53PM EDT2025-01-177.037.157.40-0.82-10.45%37423,68121.64%
AAPL250321P001600002024-03-18 3:20PM EDT2025-03-217.908.158.45-1.29-14.04%311,09621.42%
AAPL250620P001600002024-03-18 2:34PM EDT2025-06-209.309.609.90-1.00-9.71%1333,94721.27%
AAPL250919P001600002024-03-15 9:57AM EDT2025-09-1911.7010.7511.150.00-229721.06%
AAPL251219P001600002024-03-15 10:52AM EDT2025-12-1913.0211.7012.600.00-37,77521.25%
AAPL260116P001600002024-03-18 9:33AM EDT2026-01-1611.7512.1512.70-1.05-8.20%611,75520.92%
AAPL260618P001600002024-03-15 1:28PM EDT2026-06-1813.4013.6514.45-1.56-10.43%182820.72%