Australia markets open in 4 hours 41 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.52-1.85 (-1.00%)
At close: 04:00PM EST
182.24 -0.28 (-0.15%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:185.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240301C001850002024-02-23 3:59PM EST2024-03-010.850.840.86-0.98-53.55%57,95323,01519.58%
AAPL240308C001850002024-02-23 3:59PM EST2024-03-081.681.651.69-1.02-37.78%7,3605,30219.91%
AAPL240315C001850002024-02-23 3:59PM EST2024-03-152.332.312.35-1.08-31.67%10,11937,55420.09%
AAPL240322C001850002024-02-23 3:59PM EST2024-03-222.952.912.95-1.05-26.25%1,2902,03420.41%
AAPL240328C001850002024-02-23 3:59PM EST2024-03-283.453.353.45-1.02-22.82%6352,08420.80%
AAPL240405C001850002024-02-23 3:47PM EST2024-04-054.053.704.10-1.32-24.58%2753721.36%
AAPL240419C001850002024-02-23 3:59PM EST2024-04-194.854.804.85-1.10-18.49%4,71816,88021.12%
AAPL240517C001850002024-02-23 3:58PM EST2024-05-177.106.957.05-1.05-12.88%93211,73723.55%
AAPL240621C001850002024-02-23 3:54PM EST2024-06-219.008.858.90-1.05-10.45%1,22816,59524.23%
AAPL240719C001850002024-02-23 3:50PM EST2024-07-1910.2010.0010.10-1.00-8.93%1058,97524.38%
AAPL240816C001850002024-02-23 3:21PM EST2024-08-1611.6311.4011.70-1.11-8.71%881,94425.52%
AAPL240920C001850002024-02-23 3:32PM EST2024-09-2013.0012.9013.15-1.25-8.77%5513,39125.91%
AAPL241018C001850002024-02-23 3:38PM EST2024-10-1814.2213.9014.35-1.38-8.85%7511026.38%
AAPL241115C001850002024-02-22 2:15PM EST2024-11-1516.3515.6515.95-0.84-4.89%47527.53%
AAPL241220C001850002024-02-23 3:53PM EST2024-12-2017.2017.0017.65-1.12-6.11%207,30028.45%
AAPL250117C001850002024-02-23 3:51PM EST2025-01-1718.2516.9018.30-1.07-5.54%42016,52428.15%
AAPL250321C001850002024-02-23 3:37PM EST2025-03-2120.6019.3520.90-1.50-6.79%1617229.25%
AAPL250620C001850002024-02-23 3:57PM EST2025-06-2023.6523.2024.00-1.70-6.71%31,36630.08%
AAPL250919C001850002024-02-23 3:21PM EST2025-09-1926.6225.1529.00+0.77+2.98%19833.13%
AAPL251219C001850002024-02-23 3:49PM EST2025-12-1929.2228.6029.70-1.53-4.98%142,52631.50%
AAPL260116C001850002024-02-23 3:07PM EST2026-01-1629.8527.5032.50-1.35-4.33%341,88033.70%
AAPL260618C001850002024-02-23 2:49PM EST2026-06-1833.5533.1534.05-1.35-3.87%5375531.92%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240301P001850002024-02-23 3:59PM EST2024-03-013.103.103.20+0.80+34.78%5,57311,62617.85%
AAPL240308P001850002024-02-23 3:58PM EST2024-03-083.703.753.85+0.74+25.00%1,4473,82217.42%
AAPL240315P001850002024-02-23 3:59PM EST2024-03-154.184.254.30+0.68+19.43%2,86228,69616.86%
AAPL240322P001850002024-02-23 3:55PM EST2024-03-224.704.604.85+0.81+20.82%1611,08817.41%
AAPL240328P001850002024-02-23 3:49PM EST2024-03-284.834.856.35+0.74+18.09%18388722.75%
AAPL240405P001850002024-02-23 3:08PM EST2024-04-055.305.105.75+0.75+16.48%201817.91%
AAPL240419P001850002024-02-23 3:56PM EST2024-04-195.855.805.90+0.70+13.59%36312,56016.01%
AAPL240517P001850002024-02-23 3:33PM EST2024-05-177.457.407.50+0.75+11.19%21311,03517.69%
AAPL240621P001850002024-02-23 3:56PM EST2024-06-218.508.458.60+0.70+8.97%61714,43317.51%
AAPL240719P001850002024-02-23 3:51PM EST2024-07-199.009.059.20+0.65+7.78%9814,19717.05%
AAPL240816P001850002024-02-23 2:56PM EST2024-08-1610.0510.0010.15+0.70+7.49%2120,84717.51%
AAPL240920P001850002024-02-23 1:52PM EST2024-09-2010.8010.7010.85+0.75+7.46%4614,95417.26%
AAPL241018P001850002024-02-22 2:31PM EST2024-10-1810.5011.2011.450.00-151,13517.23%
AAPL241115P001850002024-02-23 3:46PM EST2024-11-1512.2012.1512.45-1.10-8.27%82917.91%
AAPL241220P001850002024-02-23 1:44PM EST2024-12-2012.9112.8513.05+0.56+4.53%39,37717.74%
AAPL250117P001850002024-02-23 3:51PM EST2025-01-1713.3013.3513.55+0.65+5.14%5824,12117.69%
AAPL250321P001850002024-02-23 1:31PM EST2025-03-2114.6214.5515.05-0.18-1.22%23718.20%
AAPL250620P001850002024-02-15 3:54PM EST2025-06-2016.4016.1516.750.00-53,46918.42%
AAPL250919P001850002024-02-21 10:24AM EST2025-09-1917.9917.4518.200.00-1015018.49%
AAPL251219P001850002024-02-22 1:27PM EST2025-12-1918.5718.5520.250.00-11,51819.27%
AAPL260116P001850002024-02-22 12:57PM EST2026-01-1619.0016.5021.500.00-23,25320.13%
AAPL260618P001850002024-02-22 2:14PM EST2026-06-1820.3520.3021.25+0.35+1.75%15318.00%