Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.75+1.48 (+0.76%)
As of 02:59PM EST. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231208C001800002023-12-08 2:43PM EST2023-12-0815.8115.7015.80+1.56+10.95%4902,92776.56%
AAPL231215C001800002023-12-08 2:43PM EST2023-12-1516.0615.9516.05+1.51+10.38%72940,11537.55%
AAPL231222C001800002023-12-08 2:28PM EST2023-12-2216.2016.2516.40+1.35+9.09%31410,58133.28%
AAPL231229C001800002023-12-08 2:18PM EST2023-12-2916.4516.5016.80+1.31+8.65%321,71031.71%
AAPL240105C001800002023-12-08 2:27PM EST2024-01-0516.7716.7517.00+1.22+7.85%7939929.27%
AAPL240112C001800002023-12-08 1:25PM EST2024-01-1216.6117.1017.30+0.16+0.97%918328.33%
AAPL240119C001800002023-12-08 2:38PM EST2024-01-1917.5017.6017.65+1.30+8.02%6,40968,41427.98%
AAPL240126C001800002023-12-07 11:26AM EST2024-01-2615.9414.95-0.00---0.00%
AAPL240216C001800002023-12-08 2:25PM EST2024-02-1619.2619.2519.40+1.21+6.70%1688,39128.84%
AAPL240315C001800002023-12-08 2:03PM EST2024-03-1520.6520.7520.90+1.07+5.46%48913,37129.05%
AAPL240419C001800002023-12-08 12:51PM EST2024-04-1922.2522.5522.65+0.80+3.73%702,08529.38%
AAPL240621C001800002023-12-08 2:41PM EST2024-06-2125.8525.7525.85+1.05+4.23%7314,86930.61%
AAPL240719C001800002023-12-08 9:42AM EST2024-07-1925.8926.9027.05-0.06-0.23%56530.83%
AAPL240920C001800002023-12-08 2:38PM EST2024-09-2029.6529.6029.85+1.07+3.74%1211,45531.72%
AAPL241220C001800002023-12-08 2:00PM EST2024-12-2033.3333.3533.45+1.10+3.41%135,33032.60%
AAPL250117C001800002023-12-08 1:55PM EST2025-01-1734.4034.4534.60+0.95+2.84%1179,10732.98%
AAPL250620C001800002023-12-07 2:12PM EST2025-06-2038.1539.3539.600.00-331,43133.71%
AAPL250919C001800002023-12-08 9:54AM EST2025-09-1940.6241.7042.55-0.23-0.56%13734.34%
AAPL251219C001800002023-12-08 1:46PM EST2025-12-1944.1044.2544.80+0.70+1.61%444,93234.37%
AAPL260116C001800002023-12-07 1:30PM EST2026-01-1644.0744.9045.25+0.22+0.50%189334.17%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231208P001800002023-12-08 2:23PM EST2023-12-080.010.000.010.00-14815,29457.81%
AAPL231215P001800002023-12-08 2:39PM EST2023-12-150.060.060.07-0.05-45.45%8,24488,70428.52%
AAPL231222P001800002023-12-08 2:41PM EST2023-12-220.130.130.14-0.07-35.00%41711,54023.49%
AAPL231229P001800002023-12-08 2:40PM EST2023-12-290.200.200.21-0.08-28.57%4,22913,51221.00%
AAPL240105P001800002023-12-08 2:38PM EST2024-01-050.290.290.30-0.11-27.50%1842,57219.73%
AAPL240112P001800002023-12-08 2:43PM EST2024-01-120.420.410.42-0.15-26.32%8492,24919.17%
AAPL240119P001800002023-12-08 2:40PM EST2024-01-190.540.540.55-0.18-25.00%8,34293,83618.79%
AAPL240126P001800002023-12-07 3:58PM EST2024-01-260.990.571.000.00---20.73%
AAPL240216P001800002023-12-08 2:26PM EST2024-02-161.831.821.84-0.33-15.28%2,19517,59421.52%
AAPL240315P001800002023-12-08 2:43PM EST2024-03-152.592.592.61-0.36-12.20%39023,28421.00%
AAPL240419P001800002023-12-08 2:40PM EST2024-04-193.543.503.55-0.41-10.38%1702,66320.73%
AAPL240621P001800002023-12-08 2:36PM EST2024-06-215.455.405.50-0.50-8.40%40331,80821.34%
AAPL240719P001800002023-12-08 1:46PM EST2024-07-196.005.906.00-0.40-6.25%1130320.95%
AAPL240920P001800002023-12-08 1:56PM EST2024-09-207.407.307.40-0.45-5.73%1813,50820.89%
AAPL241220P001800002023-12-08 2:34PM EST2024-12-209.419.309.45-0.47-4.76%462,43921.16%
AAPL250117P001800002023-12-08 1:45PM EST2025-01-1710.009.909.95-0.47-4.49%5310,65321.11%
AAPL250620P001800002023-12-08 11:36AM EST2025-06-2012.6012.2012.45-0.18-1.41%21,80620.87%
AAPL250919P001800002023-12-08 10:10AM EST2025-09-1913.7313.3013.65-0.97-6.60%418020.63%
AAPL251219P001800002023-12-08 10:31AM EST2025-12-1914.8014.5014.80-0.55-3.58%123,78420.46%
AAPL260116P001800002023-12-08 10:14AM EST2026-01-1615.2514.7015.50-0.25-1.61%132320.76%