Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.43-1.81 (-0.95%)
At close: 04:00PM EST
189.08 -0.35 (-0.18%)
Pre-market: 07:44AM EST
In the money
Show:ListStraddle
Strike:170.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231208C001700002023-12-04 3:42PM EST2023-12-0819.500.000.000.00-2376140.00%
AAPL231215C001700002023-12-04 3:45PM EST2023-12-1519.830.000.000.00-2,94932,6640.00%
AAPL231222C001700002023-12-04 11:45AM EST2023-12-2218.850.000.000.00-42310.00%
AAPL231229C001700002023-12-04 10:31AM EST2023-12-2919.050.000.000.00-52870.00%
AAPL240105C001700002023-12-04 3:42PM EST2024-01-0520.500.000.000.00-5200.00%
AAPL240119C001700002023-12-04 3:59PM EST2024-01-1921.180.000.000.00-11,37440,6020.00%
AAPL240216C001700002023-12-04 2:13PM EST2024-02-1622.050.000.000.00-388,8610.00%
AAPL240315C001700002023-12-04 3:58PM EST2024-03-1524.100.000.000.00-3565,8760.00%
AAPL240419C001700002023-12-04 3:54PM EST2024-04-1925.650.000.000.00-4172,0700.00%
AAPL240621C001700002023-12-04 1:44PM EST2024-06-2127.950.000.000.00-8310,4940.00%
AAPL240719C001700002023-12-04 10:21AM EST2024-07-1929.450.000.000.00-5410.00%
AAPL240920C001700002023-12-04 10:34AM EST2024-09-2031.000.000.000.00-24,8410.00%
AAPL241220C001700002023-12-01 1:56PM EST2024-12-2036.950.000.000.00-421,9920.00%
AAPL250117C001700002023-12-04 12:28PM EST2025-01-1736.150.000.000.00-229,5970.00%
AAPL250620C001700002023-12-04 10:41AM EST2025-06-2039.950.000.000.00-11,8950.00%
AAPL250919C001700002023-11-24 11:13AM EST2025-09-1944.230.000.000.00-2350.00%
AAPL251219C001700002023-12-04 12:44PM EST2025-12-1945.150.000.000.00-12,1130.00%
AAPL260116C001700002023-12-04 10:54AM EST2026-01-1645.230.000.000.00-46370.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231208P001700002023-12-04 3:50PM EST2023-12-080.010.000.000.00-2242,88025.00%
AAPL231215P001700002023-12-04 3:57PM EST2023-12-150.070.000.000.00-3,09663,60312.50%
AAPL231222P001700002023-12-04 3:44PM EST2023-12-220.120.000.000.00-3205,89512.50%
AAPL231229P001700002023-12-04 3:54PM EST2023-12-290.180.000.000.00-7872,64512.50%
AAPL240105P001700002023-12-04 3:27PM EST2024-01-050.270.000.000.00-1302356.25%
AAPL240112P001700002023-12-04 2:23PM EST2024-01-120.370.000.000.00-771026.25%
AAPL240119P001700002023-12-04 3:59PM EST2024-01-190.480.000.000.00-16,23172,6106.25%
AAPL240216P001700002023-12-04 3:40PM EST2024-02-161.480.000.000.00-41520,5786.25%
AAPL240315P001700002023-12-04 3:55PM EST2024-03-152.160.000.000.00-91018,2276.25%
AAPL240419P001700002023-12-04 3:06PM EST2024-04-193.050.000.000.00-1807,4953.13%
AAPL240621P001700002023-12-04 1:43PM EST2024-06-214.800.000.000.00-11232,4673.13%
AAPL240719P001700002023-12-04 3:55PM EST2024-07-195.200.000.000.00-52843.13%
AAPL240920P001700002023-12-04 1:20PM EST2024-09-206.600.000.000.00-811,0733.13%
AAPL241220P001700002023-12-04 2:35PM EST2024-12-208.550.000.000.00-193,1763.13%
AAPL250117P001700002023-12-04 3:20PM EST2025-01-179.050.000.000.00-3824,1923.13%
AAPL250620P001700002023-12-01 9:36AM EST2025-06-2011.120.000.000.00-123,6361.56%
AAPL250919P001700002023-11-28 12:29PM EST2025-09-1911.700.000.000.00-32681.56%
AAPL251219P001700002023-12-04 12:40PM EST2025-12-1913.490.000.000.00-351,8051.56%
AAPL260116P001700002023-12-01 2:08PM EST2026-01-1613.190.000.000.00-4027191.56%