Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.79+0.86 (+0.49%)
At close: 04:00PM EDT
174.95 +0.16 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230929C001950002023-09-22 3:59PM EDT2023-09-290.020.010.020.00-1,34013,91432.42%
AAPL231006C001950002023-09-22 3:48PM EDT2023-10-060.040.040.05-0.01-20.00%3329,37225.78%
AAPL231013C001950002023-09-22 3:53PM EDT2023-10-130.080.060.09-0.02-20.00%8234,44522.95%
AAPL231020C001950002023-09-22 3:58PM EDT2023-10-200.140.130.16-0.01-6.67%1,42646,79921.92%
AAPL231027C001950002023-09-22 3:50PM EDT2023-10-270.230.230.25-0.02-8.00%3682,21821.36%
AAPL231117C001950002023-09-22 3:59PM EDT2023-11-171.000.971.01+0.06+6.38%1,07229,56823.74%
AAPL231215C001950002023-09-22 3:57PM EDT2023-12-151.751.701.86+0.11+6.71%1,52521,81423.62%
AAPL240119C001950002023-09-22 3:45PM EDT2024-01-192.852.802.86+0.23+8.78%10,84626,63823.38%
AAPL240216C001950002023-09-22 3:22PM EDT2024-02-164.404.154.30+0.41+10.28%1272,50425.13%
AAPL240315C001950002023-09-22 3:47PM EDT2024-03-155.305.055.50+0.25+4.95%1475,61025.94%
AAPL240419C001950002023-09-22 10:14AM EDT2024-04-196.546.156.70+0.19+2.99%10586226.23%
AAPL240621C001950002023-09-22 3:58PM EDT2024-06-219.308.809.35+0.50+5.68%42311,73427.75%
AAPL240920C001950002023-09-22 3:06PM EDT2024-09-2012.6212.2512.70+0.27+2.19%1447,09329.03%
AAPL241220C001950002023-09-22 3:00PM EDT2024-12-2016.1015.9016.20-0.05-0.31%531,38130.55%
AAPL250117C001950002023-09-22 2:58PM EDT2025-01-1717.2516.9017.20+0.70+4.23%145,04030.90%
AAPL250620C001950002023-09-22 11:06AM EDT2025-06-2022.0421.5521.95+0.55+2.56%121,37232.08%
AAPL251219C001950002023-09-22 3:19PM EDT2025-12-1927.1026.2526.90+1.00+3.83%121,57833.03%
AAPL260116C001950002023-09-22 3:00PM EDT2026-01-1627.6626.2529.00+0.71+2.63%171334.46%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230929P001950002023-09-22 3:18PM EDT2023-09-2919.0019.4520.75-1.52-7.41%84711756.74%
AAPL231006P001950002023-09-22 3:02PM EDT2023-10-0619.3718.9021.80-1.48-7.10%1254.81%
AAPL231013P001950002023-09-20 12:55PM EDT2023-10-1317.4518.3522.050.00-6747.08%
AAPL231020P001950002023-09-22 3:06PM EDT2023-10-2019.5519.9020.80-1.45-6.90%9,5643,69529.00%
AAPL231027P001950002023-09-22 9:56AM EDT2023-10-2720.4018.9022.00-0.21-1.02%1236.12%
AAPL231117P001950002023-09-22 1:42PM EDT2023-11-1720.0019.1020.90-0.03-0.15%1610,68021.38%
AAPL231215P001950002023-09-22 2:43PM EDT2023-12-1520.3419.7521.10+0.09+0.44%296,65618.71%
AAPL240119P001950002023-09-22 2:48PM EDT2024-01-1920.5320.7021.40-0.31-1.49%313,78417.14%
AAPL240216P001950002023-09-22 3:49PM EDT2024-02-1621.3520.5522.35+1.85+9.49%51,04318.82%
AAPL240315P001950002023-09-20 3:53PM EDT2024-03-1520.4721.5022.750.00-2518,38518.42%
AAPL240419P001950002023-09-22 12:42PM EDT2024-04-1920.9021.4523.40+1.31+6.69%59118.44%
AAPL240621P001950002023-09-21 12:28PM EDT2024-06-2123.2021.8024.350.00-27,21918.15%
AAPL240920P001950002023-09-22 12:59PM EDT2024-09-2023.7524.3526.85+0.85+3.71%12,64619.85%
AAPL241220P001950002023-09-18 12:41PM EDT2024-12-2023.8524.6027.000.00-587617.98%
AAPL250117P001950002023-09-22 10:42AM EDT2025-01-1725.8025.8528.55-1.60-5.84%14,06619.55%
AAPL250620P001950002023-09-22 12:46PM EDT2025-06-2027.5227.7029.20+0.37+1.36%36517.78%
AAPL251219P001950002023-09-22 12:02PM EDT2025-12-1930.3128.8530.90+0.96+3.27%241,57417.40%
AAPL260116P001950002023-09-22 10:34AM EDT2026-01-1629.9028.5032.95-0.04-0.13%61919.11%