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:180.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322C001800002024-03-18 3:59PM EDT2024-03-220.240.230.240.00-106,18128,22826.71%
AAPL240328C001800002024-03-18 3:59PM EDT2024-03-280.650.650.680.00-27,21817,02623.56%
AAPL240405C001800002024-03-18 3:59PM EDT2024-04-051.181.171.20+0.20+20.41%9,09015,81622.17%
AAPL240412C001800002024-03-18 3:59PM EDT2024-04-121.731.621.720.00-5,5033,71422.32%
AAPL240419C001800002024-03-18 3:59PM EDT2024-04-192.132.102.15+0.28+15.14%23,01247,52922.16%
AAPL240426C001800002024-03-18 3:59PM EDT2024-04-262.602.602.650.00-2,7061,66422.54%
AAPL240517C001800002024-03-18 3:59PM EDT2024-05-174.504.504.55+0.37+8.96%7,40620,49225.40%
AAPL240621C001800002024-03-18 3:59PM EDT2024-06-216.356.356.45+0.40+6.72%3,91724,47125.72%
AAPL240719C001800002024-03-18 3:59PM EDT2024-07-197.527.457.600.00-5484,12225.51%
AAPL240816C001800002024-03-18 3:59PM EDT2024-08-168.958.909.050.00-5072,08026.31%
AAPL240920C001800002024-03-18 3:46PM EDT2024-09-2010.9710.2510.400.00-90912,61526.45%
AAPL241018C001800002024-03-18 3:56PM EDT2024-10-1811.5011.3511.550.00-1441,43226.83%
AAPL241115C001800002024-03-18 3:02PM EDT2024-11-1513.5512.7512.950.00-7253827.72%
AAPL241220C001800002024-03-18 2:42PM EDT2024-12-2014.7514.0014.200.00-8879,19327.98%
AAPL250117C001800002024-03-18 3:59PM EDT2025-01-1715.0314.9515.150.00-68720,65028.16%
AAPL250321C001800002024-03-18 3:53PM EDT2025-03-2117.6517.2017.450.00-8801,01228.94%
AAPL250620C001800002024-03-18 2:31PM EDT2025-06-2021.5020.1520.500.00-364,77429.84%
AAPL250919C001800002024-03-18 9:38AM EDT2025-09-1924.7522.7023.250.00-132930.50%
AAPL251219C001800002024-03-18 12:29PM EDT2025-12-1926.7825.1525.850.00-78,19731.10%
AAPL260116C001800002024-03-18 3:12PM EDT2026-01-1627.1926.0026.600.00-394,34931.24%
AAPL260618C001800002024-03-18 3:57PM EDT2026-06-1830.2029.3530.600.00-1081,16532.07%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322P001800002024-03-18 3:59PM EDT2024-03-226.506.306.700.00-2,2525,19431.54%
AAPL240328P001800002024-03-18 3:58PM EDT2024-03-286.756.506.750.00-9253,41320.70%
AAPL240405P001800002024-03-18 3:58PM EDT2024-04-057.106.657.100.00-7811,18018.90%
AAPL240412P001800002024-03-18 3:55PM EDT2024-04-127.057.207.450.00-14459718.60%
AAPL240419P001800002024-03-18 3:59PM EDT2024-04-197.657.507.700.00-1,50635,08417.98%
AAPL240426P001800002024-03-18 3:57PM EDT2024-04-267.907.808.050.00-18125118.14%
AAPL240517P001800002024-03-18 3:59PM EDT2024-05-179.459.259.600.00-81210,28520.78%
AAPL240621P001800002024-03-18 3:51PM EDT2024-06-219.9010.3510.650.00-1,17650,19019.66%
AAPL240719P001800002024-03-18 3:27PM EDT2024-07-1910.3511.0011.150.00-7511,90918.58%
AAPL240816P001800002024-03-18 2:14PM EDT2024-08-1611.0711.9012.050.00-1567,38518.85%
AAPL240920P001800002024-03-18 3:51PM EDT2024-09-2012.1212.4012.700.00-10522,04518.34%
AAPL241018P001800002024-03-18 11:56AM EDT2024-10-1812.1012.9013.150.00-301,05817.96%
AAPL241115P001800002024-03-18 3:14PM EDT2024-11-1513.2513.7014.050.00-22331918.51%
AAPL241220P001800002024-03-18 11:18AM EDT2024-12-2013.0014.4014.650.00-3015,00518.31%
AAPL250117P001800002024-03-18 3:57PM EDT2025-01-1714.9014.8515.050.00-6949,09918.09%
AAPL250321P001800002024-03-18 1:29PM EDT2025-03-2115.2515.6516.250.00-201,23818.20%
AAPL250620P001800002024-03-18 3:16PM EDT2025-06-2016.9217.3517.750.00-266,14118.24%
AAPL250919P001800002024-03-15 10:52AM EDT2025-09-1920.1318.5518.950.00-228418.08%
AAPL251219P001800002024-03-12 2:45PM EDT2025-12-1920.0919.6520.300.00-35,53818.22%
AAPL260116P001800002024-03-18 10:21AM EDT2026-01-1618.9019.9520.700.00-13,11118.26%
AAPL260618P001800002024-03-18 10:10AM EDT2026-06-1820.6921.4522.500.00-1281618.21%