Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.71+1.44 (+0.74%)
At close: 04:00PM EST
195.84 +0.13 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:190.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215C001900002023-12-08 3:59PM EST2023-12-156.306.156.35+1.20+23.53%4,17075,19423.78%
AAPL231222C001900002023-12-08 3:58PM EST2023-12-226.746.656.80+1.04+18.25%1,32611,58020.95%
AAPL231229C001900002023-12-08 3:59PM EST2023-12-297.267.157.30+1.06+17.10%1,62113,84120.47%
AAPL240105C001900002023-12-08 3:40PM EST2024-01-057.787.707.80+1.13+16.99%2121,29920.47%
AAPL240112C001900002023-12-08 3:54PM EST2024-01-128.408.258.40+0.99+13.36%25066721.15%
AAPL240119C001900002023-12-08 3:59PM EST2024-01-198.828.758.85+0.97+12.36%5,63864,66321.20%
AAPL240126C001900002023-12-07 3:52PM EST2024-01-268.507.5010.050.00---24.19%
AAPL240216C001900002023-12-08 3:59PM EST2024-02-1611.5011.4511.55+0.90+8.49%38419,08624.90%
AAPL240315C001900002023-12-08 3:43PM EST2024-03-1513.2213.1013.20+0.92+7.48%78318,52925.32%
AAPL240419C001900002023-12-08 3:01PM EST2024-04-1915.1515.1015.20+0.86+6.02%635,84526.14%
AAPL240621C001900002023-12-08 3:36PM EST2024-06-2118.8018.6518.75+1.01+5.68%12615,78927.94%
AAPL240719C001900002023-12-08 2:42PM EST2024-07-1920.0019.8520.00+1.08+5.71%1213728.24%
AAPL240920C001900002023-12-08 3:29PM EST2024-09-2022.6522.7022.80+0.75+3.42%17014,35729.11%
AAPL241220C001900002023-12-08 3:41PM EST2024-12-2026.7526.6526.80+0.55+2.10%224,05830.56%
AAPL250117C001900002023-12-08 3:26PM EST2025-01-1727.9127.8027.95+1.16+4.34%4417,46730.92%
AAPL250620C001900002023-12-08 3:11PM EST2025-06-2032.9632.9533.15+1.11+3.49%125,85231.89%
AAPL250919C001900002023-12-05 11:03AM EST2025-09-1935.1135.5535.95+0.21+0.60%37132.37%
AAPL251219C001900002023-12-08 3:19PM EST2025-12-1938.4538.1038.45+1.31+3.53%4312,72632.66%
AAPL260116C001900002023-12-08 12:55PM EST2026-01-1639.2038.7539.15+1.54+4.09%11298832.71%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215P001900002023-12-08 3:59PM EST2023-12-150.290.290.30-0.37-56.06%27,42140,45118.46%
AAPL231222P001900002023-12-08 3:59PM EST2023-12-220.600.580.60-0.43-41.75%3,7407,15516.43%
AAPL231229P001900002023-12-08 3:59PM EST2023-12-290.850.850.88-0.45-34.62%5,3205,78915.60%
AAPL240105P001900002023-12-08 3:59PM EST2024-01-051.191.181.20-0.49-29.17%9233,70115.48%
AAPL240112P001900002023-12-08 3:59PM EST2024-01-121.521.521.58-0.55-26.57%8641,28515.82%
AAPL240119P001900002023-12-08 3:59PM EST2024-01-191.811.821.84-0.55-23.31%8,39863,65315.61%
AAPL240126P001900002023-12-07 3:48PM EST2024-01-262.900.883.150.00---19.67%
AAPL240216P001900002023-12-08 3:52PM EST2024-02-163.933.904.00-0.57-12.67%7089,29519.18%
AAPL240315P001900002023-12-08 3:33PM EST2024-03-154.934.854.95-0.57-10.36%39922,68218.73%
AAPL240419P001900002023-12-08 3:36PM EST2024-04-196.005.956.05-0.60-9.09%3105,00218.55%
AAPL240621P001900002023-12-08 3:39PM EST2024-06-218.208.108.25-0.63-7.13%39419,34219.30%
AAPL240719P001900002023-12-08 3:33PM EST2024-07-198.708.658.80-0.75-7.94%6432518.99%
AAPL240920P001900002023-12-08 3:33PM EST2024-09-2010.3010.2010.35-0.69-6.28%2106,53119.10%
AAPL241220P001900002023-12-08 3:22PM EST2024-12-2012.4012.4012.55-0.80-6.06%5114,35019.50%
AAPL250117P001900002023-12-08 3:48PM EST2025-01-1712.9012.9013.05-0.80-5.84%4019,14719.45%
AAPL250620P001900002023-12-08 3:49PM EST2025-06-2015.5015.3515.70-0.76-4.67%181,42719.39%
AAPL250919P001900002023-12-05 3:30PM EST2025-09-1918.2016.6017.250.00-3310419.51%
AAPL251219P001900002023-12-07 10:25AM EST2025-12-1918.7317.8518.250.00-302,49619.21%
AAPL260116P001900002023-12-08 3:59PM EST2026-01-1618.3018.1018.50-0.65-3.43%223419.08%