Australia markets open in 9 hours 43 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.79-0.21 (-0.12%)
As of 10:17AM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419C001700002024-04-18 10:02AM EDT2024-04-190.380.390.40-0.27-42.19%21,07034,74123.88%
AAPL240426C001700002024-04-18 10:02AM EDT2024-04-261.601.621.64-0.32-16.67%4,79720,80024.52%
AAPL240503C001700002024-04-18 10:02AM EDT2024-05-033.603.603.70-0.30-7.59%33320,32333.47%
AAPL240510C001700002024-04-18 9:59AM EDT2024-05-104.104.054.20-0.40-8.89%1161,61230.92%
AAPL240517C001700002024-04-18 10:01AM EDT2024-05-174.594.604.65-0.31-6.33%27423,29729.43%
AAPL240524C001700002024-04-18 9:58AM EDT2024-05-245.005.005.10-0.35-6.54%411,08928.63%
AAPL240531C001700002024-04-18 9:59AM EDT2024-05-315.405.355.45-0.40-6.90%4533927.76%
AAPL240621C001700002024-04-18 10:02AM EDT2024-06-216.906.907.05-0.35-4.79%25624,62628.52%
AAPL240719C001700002024-04-18 9:59AM EDT2024-07-198.228.258.35-0.43-4.97%5796,40027.69%
AAPL240816C001700002024-04-18 9:58AM EDT2024-08-169.859.809.90-0.35-3.43%653,03528.30%
AAPL240920C001700002024-04-18 9:49AM EDT2024-09-2011.5511.2011.350.00-296,00228.23%
AAPL241018C001700002024-04-17 3:54PM EDT2024-10-1812.8012.3512.45-0.20-1.54%21,87828.31%
AAPL241115C001700002024-04-17 3:59PM EDT2024-11-1514.2513.9014.10-0.05-0.35%443929.61%
AAPL241220C001700002024-04-18 9:59AM EDT2024-12-2015.3015.1015.35-0.35-2.24%117,64029.71%
AAPL250117C001700002024-04-18 9:51AM EDT2025-01-1716.5016.2016.35-0.10-0.60%1614,57029.88%
AAPL250321C001700002024-04-18 9:52AM EDT2025-03-2118.8518.5518.75-0.15-0.79%22,13430.69%
AAPL250620C001700002024-04-18 9:48AM EDT2025-06-2022.2021.7521.90+0.12+0.54%112,17831.61%
AAPL250919C001700002024-04-18 9:43AM EDT2025-09-1925.1024.5524.80-1.25-4.74%1040932.38%
AAPL251219C001700002024-04-17 1:34PM EDT2025-12-1927.9627.2527.450.00-14,55032.97%
AAPL260116C001700002024-04-18 9:30AM EDT2026-01-1628.5028.0028.25+0.13+0.46%132,06133.16%
AAPL260618C001700002024-04-18 9:38AM EDT2026-06-1832.0031.7032.20-0.70-2.14%92,23233.88%
AAPL261218C001700002024-04-17 3:55PM EDT2026-12-1835.6035.6036.10-0.60-1.66%160534.20%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419P001700002024-04-18 10:02AM EDT2024-04-192.742.592.65+0.27+11.30%2,53947,58025.05%
AAPL240426P001700002024-04-18 10:01AM EDT2024-04-263.693.653.70+0.14+3.94%8396,42123.07%
AAPL240503P001700002024-04-18 10:02AM EDT2024-05-035.505.405.50+0.20+3.77%704,61230.54%
AAPL240510P001700002024-04-18 9:59AM EDT2024-05-106.045.906.00+0.19+3.25%1462,33028.49%
AAPL240517P001700002024-04-18 10:01AM EDT2024-05-176.376.306.40+0.17+2.74%36222,03027.05%
AAPL240524P001700002024-04-18 9:39AM EDT2024-05-246.656.656.85+0.26+4.07%21,04626.49%
AAPL240531P001700002024-04-18 9:45AM EDT2024-05-316.706.857.00+0.20+3.08%6624524.94%
AAPL240621P001700002024-04-18 9:58AM EDT2024-06-218.007.858.00+0.25+3.23%8145,78024.07%
AAPL240719P001700002024-04-18 9:59AM EDT2024-07-198.678.608.70+0.37+4.46%167,46722.21%
AAPL240816P001700002024-04-18 9:42AM EDT2024-08-169.329.659.75-0.08-0.85%16,26922.20%
AAPL240920P001700002024-04-17 3:55PM EDT2024-09-2010.2510.3010.45+0.17+1.69%218,63421.15%
AAPL241018P001700002024-04-17 3:58PM EDT2024-10-1810.7510.8511.000.00-339,15620.64%
AAPL241115P001700002024-04-17 3:45PM EDT2024-11-1511.6811.8011.950.00-42,97521.09%
AAPL241220P001700002024-04-18 9:30AM EDT2024-12-2012.5112.4012.60+0.36+2.96%16,79720.72%
AAPL250117P001700002024-04-17 3:47PM EDT2025-01-1712.6212.8513.050.00-8840,99320.41%
AAPL250321P001700002024-04-18 9:56AM EDT2025-03-2114.1014.0014.20+0.20+1.44%439,62920.20%
AAPL250620P001700002024-04-17 3:44PM EDT2025-06-2015.4615.6015.850.00-46,95420.21%
AAPL250919P001700002024-04-17 3:44PM EDT2025-09-1916.7316.9517.150.00-237019.99%
AAPL251219P001700002024-04-17 1:21PM EDT2025-12-1917.7917.9019.250.00-31,63720.87%
AAPL260116P001700002024-04-18 9:32AM EDT2026-01-1618.3518.4518.65+0.15+0.82%32,60119.73%
AAPL260618P001700002024-04-17 3:45PM EDT2026-06-1819.8020.0020.250.00-1779619.36%
AAPL261218P001700002024-04-17 12:50PM EDT2026-12-1820.7020.8521.800.00-3437618.88%