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
173.97 +0.25 (+0.14%)
Pre-market: 05:18AM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322C001650002024-03-18 3:59PM EDT2024-03-228.900.000.00+1.04+13.23%4,03300.00%
AAPL240328C001650002024-03-18 3:54PM EDT2024-03-289.800.000.00+1.38+16.39%25100.00%
AAPL240405C001650002024-03-18 3:59PM EDT2024-04-059.920.000.00+1.12+12.73%13100.00%
AAPL240412C001650002024-03-18 3:18PM EDT2024-04-1211.500.000.00+2.50+27.78%16200.00%
AAPL240419C001650002024-03-18 3:59PM EDT2024-04-1910.700.000.00+0.87+8.85%46100.00%
AAPL240426C001650002024-03-18 2:47PM EDT2024-04-2612.500.000.00+3.00+31.58%3800.00%
AAPL240517C001650002024-03-18 3:55PM EDT2024-05-1713.400.000.00+1.15+9.39%15800.00%
AAPL240621C001650002024-03-18 3:57PM EDT2024-06-2115.000.000.00+1.40+10.29%12300.00%
AAPL240719C001650002024-03-18 3:59PM EDT2024-07-1916.150.000.00+1.25+8.39%5300.00%
AAPL240816C001650002024-03-18 3:56PM EDT2024-08-1617.720.000.00+0.87+5.16%2200.00%
AAPL240920C001650002024-03-18 3:28PM EDT2024-09-2019.900.000.00+2.30+13.07%3500.00%
AAPL241018C001650002024-03-18 1:53PM EDT2024-10-1821.100.000.00+2.60+14.05%1200.00%
AAPL241115C001650002024-03-18 11:52AM EDT2024-11-1523.070.000.00+3.02+15.06%1000.00%
AAPL241220C001650002024-03-18 1:05PM EDT2024-12-2023.700.000.00+3.00+14.49%400.00%
AAPL250117C001650002024-03-18 3:59PM EDT2025-01-1723.750.000.00+0.80+3.49%6100.00%
AAPL250321C001650002024-03-18 12:00PM EDT2025-03-2127.200.000.00+2.40+9.68%800.00%
AAPL250620C001650002024-03-18 1:17PM EDT2025-06-2029.690.000.00+2.84+10.58%300.00%
AAPL250919C001650002024-03-14 10:23AM EDT2025-09-1931.250.000.000.00-1000.00%
AAPL251219C001650002024-03-18 3:38PM EDT2025-12-1934.750.000.00+1.99+6.07%1100.00%
AAPL260116C001650002024-03-18 11:06AM EDT2026-01-1636.870.000.00+3.57+10.72%700.00%
AAPL260618C001650002024-03-18 3:20PM EDT2026-06-1838.910.000.00+2.66+7.34%1600.00%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322P001650002024-03-18 3:59PM EDT2024-03-220.140.000.00-0.11-44.00%7,207012.50%
AAPL240328P001650002024-03-18 3:59PM EDT2024-03-280.360.000.00-0.17-32.08%2,14906.25%
AAPL240405P001650002024-03-18 3:59PM EDT2024-04-050.660.000.00-0.20-23.26%74006.25%
AAPL240412P001650002024-03-18 3:59PM EDT2024-04-120.960.000.00-0.25-20.66%55206.25%
AAPL240419P001650002024-03-18 3:59PM EDT2024-04-191.220.000.00-0.31-20.26%8,13103.13%
AAPL240426P001650002024-03-18 3:59PM EDT2024-04-261.560.000.00-0.34-17.89%50003.13%
AAPL240517P001650002024-03-18 3:59PM EDT2024-05-172.880.000.00-0.47-14.03%1,36203.13%
AAPL240621P001650002024-03-18 3:59PM EDT2024-06-214.130.000.00-0.27-6.14%1,34203.13%
AAPL240719P001650002024-03-18 3:50PM EDT2024-07-194.320.000.00-0.74-14.62%17501.56%
AAPL240816P001650002024-03-18 3:52PM EDT2024-08-165.300.000.00-1.00-15.87%39201.56%
AAPL240920P001650002024-03-18 3:58PM EDT2024-09-206.300.000.00-0.70-10.00%27001.56%
AAPL241018P001650002024-03-18 3:35PM EDT2024-10-186.350.000.00-1.50-19.11%26701.56%
AAPL241115P001650002024-03-18 10:14AM EDT2024-11-156.700.000.00-1.65-19.76%1001.56%
AAPL241220P001650002024-03-18 2:52PM EDT2024-12-207.850.000.00-1.30-14.21%54701.56%
AAPL250117P001650002024-03-18 3:53PM EDT2025-01-178.550.000.00-1.00-10.47%15001.56%
AAPL250321P001650002024-03-18 1:07PM EDT2025-03-219.420.000.00-1.33-12.37%2401.56%
AAPL250620P001650002024-03-18 1:36PM EDT2025-06-2010.900.000.00-0.79-6.76%1400.78%
AAPL250919P001650002024-03-15 10:22AM EDT2025-09-1913.600.000.000.00-200.78%
AAPL251219P001650002024-03-18 1:18PM EDT2025-12-1913.490.000.00-1.31-8.85%100.78%
AAPL260116P001650002024-03-18 9:46AM EDT2026-01-1613.100.000.00-1.28-8.90%200.78%
AAPL260618P001650002024-03-18 9:30AM EDT2026-06-1815.840.000.00-0.96-5.71%1000.78%