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
173.80 +0.08 (+0.05%)
Pre-market: 05:06AM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322C001700002024-03-18 3:59PM EDT2024-03-224.400.000.00+0.68+18.28%3,65800.00%
AAPL240328C001700002024-03-18 3:59PM EDT2024-03-285.150.000.00+0.70+15.73%2,07000.00%
AAPL240405C001700002024-03-18 3:59PM EDT2024-04-055.900.000.00+0.75+14.56%1,14600.00%
AAPL240412C001700002024-03-18 3:59PM EDT2024-04-126.500.000.00+0.75+13.04%81800.00%
AAPL240419C001700002024-03-18 3:59PM EDT2024-04-197.050.000.00+0.65+10.16%4,07100.00%
AAPL240426C001700002024-03-18 3:59PM EDT2024-04-267.650.000.00+0.65+9.29%36100.00%
AAPL240517C001700002024-03-18 3:58PM EDT2024-05-179.600.000.00+0.75+8.47%98000.00%
AAPL240621C001700002024-03-18 3:58PM EDT2024-06-2111.590.000.00+0.69+6.33%79700.00%
AAPL240719C001700002024-03-18 3:58PM EDT2024-07-1912.800.000.00+0.78+6.49%45300.00%
AAPL240816C001700002024-03-18 3:58PM EDT2024-08-1614.280.000.00+0.68+5.00%14000.00%
AAPL240920C001700002024-03-18 3:49PM EDT2024-09-2016.550.000.00+1.60+10.70%29600.00%
AAPL241018C001700002024-03-18 3:53PM EDT2024-10-1817.200.000.00+1.40+8.86%7700.00%
AAPL241115C001700002024-03-18 1:12PM EDT2024-11-1519.000.000.00+1.40+7.95%1800.00%
AAPL241220C001700002024-03-18 3:58PM EDT2024-12-2019.650.000.00+1.15+6.22%57800.00%
AAPL250117C001700002024-03-18 3:59PM EDT2025-01-1720.650.000.00+0.75+3.77%30700.00%
AAPL250321C001700002024-03-18 3:59PM EDT2025-03-2122.500.000.00+1.05+4.90%4900.00%
AAPL250620C001700002024-03-18 3:57PM EDT2025-06-2025.990.000.00+1.69+6.95%1400.00%
AAPL250919C001700002024-03-18 12:30PM EDT2025-09-1929.790.000.00+2.79+10.33%100.00%
AAPL251219C001700002024-03-18 2:42PM EDT2025-12-1931.800.000.00+2.05+6.89%600.00%
AAPL260116C001700002024-03-18 2:55PM EDT2026-01-1632.600.000.00+2.00+6.54%1800.00%
AAPL260618C001700002024-03-18 3:59PM EDT2026-06-1835.700.000.00+1.65+4.85%2700.00%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322P001700002024-03-18 3:59PM EDT2024-03-220.550.000.00-0.40-42.11%30,41906.25%
AAPL240328P001700002024-03-18 3:59PM EDT2024-03-281.060.000.00-0.43-28.86%5,80303.13%
AAPL240405P001700002024-03-18 3:59PM EDT2024-04-051.600.000.00-0.48-23.08%2,88203.13%
AAPL240412P001700002024-03-18 3:59PM EDT2024-04-122.070.000.00-0.55-20.99%1,12501.56%
AAPL240419P001700002024-03-18 3:59PM EDT2024-04-192.440.000.00-0.46-15.86%8,32801.56%
AAPL240426P001700002024-03-18 3:59PM EDT2024-04-262.800.000.00-0.55-16.42%77301.56%
AAPL240517P001700002024-03-18 3:57PM EDT2024-05-174.400.000.00-0.57-11.47%5,33101.56%
AAPL240621P001700002024-03-18 3:59PM EDT2024-06-215.680.000.00-0.51-8.24%89200.78%
AAPL240719P001700002024-03-18 3:55PM EDT2024-07-196.200.000.00-1.00-13.89%27000.78%
AAPL240816P001700002024-03-18 12:22PM EDT2024-08-166.710.000.00-1.29-16.12%11700.78%
AAPL240920P001700002024-03-18 3:57PM EDT2024-09-208.010.000.00-0.89-10.00%11900.78%
AAPL241018P001700002024-03-18 3:35PM EDT2024-10-188.000.000.00-1.35-14.44%32100.78%
AAPL241115P001700002024-03-18 3:52PM EDT2024-11-159.100.000.00-1.10-10.78%6500.78%
AAPL241220P001700002024-03-18 1:48PM EDT2024-12-209.570.000.00-0.93-8.86%7500.78%
AAPL250117P001700002024-03-18 3:52PM EDT2025-01-1710.200.000.00-1.10-9.73%19300.78%
AAPL250321P001700002024-03-18 3:38PM EDT2025-03-2111.180.000.00-1.37-10.92%2000.39%
AAPL250620P001700002024-03-18 3:59PM EDT2025-06-2013.250.000.00-0.70-5.02%400.39%
AAPL250919P001700002024-03-18 10:05AM EDT2025-09-1913.560.000.00-1.96-12.63%200.39%
AAPL251219P001700002024-03-15 12:26PM EDT2025-12-1916.600.000.000.00-100.39%
AAPL260116P001700002024-03-18 2:29PM EDT2026-01-1615.420.000.00-1.31-7.83%15800.39%
AAPL260618P001700002024-03-18 3:22PM EDT2026-06-1817.100.000.00-1.35-7.32%1000.39%