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
173.59 -0.13 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322C001750002024-03-18 3:59PM EDT2024-03-221.321.291.33+0.27+25.71%66,92127,85926.12%
AAPL240328C001750002024-03-18 3:59PM EDT2024-03-282.082.082.15+0.32+18.18%10,4769,89423.83%
AAPL240405C001750002024-03-18 3:59PM EDT2024-04-052.922.822.94+0.46+18.70%4,3806,63022.94%
AAPL240412C001750002024-03-18 3:59PM EDT2024-04-123.523.453.60+0.47+15.41%2,3682,79223.12%
AAPL240419C001750002024-03-18 3:59PM EDT2024-04-194.054.054.10+0.45+12.50%10,55824,80622.88%
AAPL240426C001750002024-03-18 3:59PM EDT2024-04-264.744.604.80+0.44+10.23%1,1032,28523.82%
AAPL240517C001750002024-03-18 3:59PM EDT2024-05-176.726.706.80+0.51+8.21%14,13920,18226.33%
AAPL240621C001750002024-03-18 3:59PM EDT2024-06-218.758.708.85+0.55+6.71%1,91416,75926.72%
AAPL240719C001750002024-03-18 3:59PM EDT2024-07-199.979.9010.00+0.62+6.63%8163,17526.34%
AAPL240816C001750002024-03-18 3:50PM EDT2024-08-1612.0311.4011.55+1.53+14.57%7532,40627.25%
AAPL240920C001750002024-03-18 3:56PM EDT2024-09-2013.0012.8012.95+0.73+5.95%87710,68227.38%
AAPL241018C001750002024-03-18 1:08PM EDT2024-10-1814.8013.8514.10+2.05+16.08%13353927.70%
AAPL241115C001750002024-03-18 2:45PM EDT2024-11-1516.1615.3015.50+2.11+15.02%2927328.54%
AAPL241220C001750002024-03-18 3:46PM EDT2024-12-2017.5516.6016.80+1.55+9.69%1084,80928.83%
AAPL250117C001750002024-03-18 3:57PM EDT2025-01-1717.6017.6017.85+0.60+3.53%3228,10829.14%
AAPL250321C001750002024-03-18 3:14PM EDT2025-03-2120.7519.8020.15+2.00+10.67%411,02929.86%
AAPL250620C001750002024-03-18 3:11PM EDT2025-06-2023.8622.8023.20+1.60+7.19%17288530.70%
AAPL250919C001750002024-03-18 1:15PM EDT2025-09-1926.5525.3526.00+2.69+11.27%259031.37%
AAPL251219C001750002024-03-18 1:49PM EDT2025-12-1929.1927.8028.50+1.34+4.81%102,05631.83%
AAPL260116C001750002024-03-18 3:54PM EDT2026-01-1629.2028.6029.20+1.55+5.61%563,11731.91%
AAPL260618C001750002024-03-18 3:57PM EDT2026-06-1832.6432.3532.95+0.94+2.97%7054232.48%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322P001750002024-03-18 3:59PM EDT2024-03-222.402.302.46-0.90-27.27%57,24613,16623.98%
AAPL240328P001750002024-03-18 3:59PM EDT2024-03-283.123.003.10-0.80-20.41%10,6785,94520.90%
AAPL240405P001750002024-03-18 3:58PM EDT2024-04-053.703.603.70-0.70-15.91%1,6963,04819.53%
AAPL240412P001750002024-03-18 3:59PM EDT2024-04-124.104.054.20-0.90-18.00%1,6712,49619.36%
AAPL240419P001750002024-03-18 3:59PM EDT2024-04-194.504.454.55-0.73-13.96%8,78625,45718.82%
AAPL240426P001750002024-03-18 3:59PM EDT2024-04-264.934.855.00-1.19-19.44%46622219.05%
AAPL240517P001750002024-03-18 3:59PM EDT2024-05-176.626.506.65-0.85-11.38%2,92818,03421.25%
AAPL240621P001750002024-03-18 3:59PM EDT2024-06-217.897.807.90-0.66-7.72%3,11645,52920.42%
AAPL240719P001750002024-03-18 3:36PM EDT2024-07-197.808.358.50-1.60-17.02%604,43319.44%
AAPL240816P001750002024-03-18 3:40PM EDT2024-08-168.809.359.50-2.20-20.00%682,26219.79%
AAPL240920P001750002024-03-18 3:56PM EDT2024-09-2010.0010.0010.20-1.10-9.91%45430,25419.25%
AAPL241018P001750002024-03-18 2:45PM EDT2024-10-1810.0010.4010.70-1.65-14.16%694,64718.89%
AAPL241115P001750002024-03-18 3:50PM EDT2024-11-1511.0011.4011.65-1.95-15.06%10171219.45%
AAPL241220P001750002024-03-18 2:32PM EDT2024-12-2011.4012.0012.25-1.93-14.48%7784,03019.18%
AAPL250117P001750002024-03-18 3:11PM EDT2025-01-1711.9212.4512.75-1.18-9.01%1,06918,90419.07%
AAPL250321P001750002024-03-18 3:32PM EDT2025-03-2113.1513.4013.90-1.95-12.91%12456619.01%
AAPL250620P001750002024-03-18 2:42PM EDT2025-06-2014.7515.0015.65-1.75-10.61%652,07519.28%
AAPL250919P001750002024-03-18 11:19AM EDT2025-09-1915.4016.1016.75-1.40-8.33%466018.92%
AAPL251219P001750002024-03-18 2:12PM EDT2025-12-1917.2517.3518.25-0.59-3.31%37,94519.17%
AAPL260116P001750002024-03-18 1:02PM EDT2026-01-1617.6217.8018.40-2.77-13.59%1111,90618.92%
AAPL260618P001750002024-03-18 1:57PM EDT2026-06-1819.3519.1020.10-1.46-7.02%7774018.72%