Australia markets close in 35 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.32+0.76 (+0.42%)
At close: 04:00PM EST
182.96 +0.64 (+0.35%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:195.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240223C001950002024-02-21 3:59PM EST2024-02-230.010.000.01-0.01-50.00%3,71720,05635.94%
AAPL240301C001950002024-02-21 3:55PM EST2024-03-010.100.100.11-0.03-23.08%1,71615,58624.22%
AAPL240308C001950002024-02-21 3:59PM EST2024-03-080.270.260.270.00-2,1197,47721.83%
AAPL240315C001950002024-02-21 3:56PM EST2024-03-150.460.440.46-0.01-2.13%5,65547,36120.80%
AAPL240322C001950002024-02-21 3:59PM EST2024-03-220.690.690.72-0.01-1.43%6563,97620.70%
AAPL240328C001950002024-02-21 3:58PM EST2024-03-280.910.890.93+0.03+3.41%1,1102,05320.51%
AAPL240419C001950002024-02-21 3:59PM EST2024-04-191.721.711.74+0.10+6.17%2,07217,89920.32%
AAPL240517C001950002024-02-21 3:59PM EST2024-05-173.343.303.35+0.29+9.51%1,62913,56322.39%
AAPL240621C001950002024-02-21 3:55PM EST2024-06-214.814.804.90+0.21+4.57%48217,48423.06%
AAPL240719C001950002024-02-21 3:53PM EST2024-07-195.765.755.85+0.24+4.35%2932,78223.00%
AAPL240816C001950002024-02-21 3:34PM EST2024-08-167.157.107.25+0.30+4.38%1241,18124.05%
AAPL240920C001950002024-02-21 3:15PM EST2024-09-207.908.358.45-0.20-2.47%3210,77524.23%
AAPL241018C001950002024-02-21 12:05PM EST2024-10-189.259.409.60+0.15+1.65%1514924.79%
AAPL241115C001950002024-02-21 12:52PM EST2024-11-1510.6010.9011.10+0.10+0.95%85425.92%
AAPL241220C001950002024-02-21 3:29PM EST2024-12-2011.8112.2012.35-0.04-0.34%146,73226.29%
AAPL250117C001950002024-02-21 3:38PM EST2025-01-1713.0613.2013.35+0.31+2.43%9115,85326.61%
AAPL250321C001950002024-02-21 10:49AM EST2025-03-2115.7515.3515.75+0.87+5.85%29727.59%
AAPL250620C001950002024-02-21 2:45PM EST2025-06-2018.0318.6519.00+0.08+0.45%123,89828.75%
AAPL250919C001950002024-02-21 10:05AM EST2025-09-1921.7521.2521.75+1.24+6.05%112929.39%
AAPL251219C001950002024-02-20 2:26PM EST2025-12-1923.2824.0024.450.00-292,25930.05%
AAPL260116C001950002024-02-21 3:14PM EST2026-01-1624.2724.7525.15+0.20+0.83%135,11330.14%
AAPL260618C001950002024-02-21 2:29PM EST2026-06-1827.7028.1528.90+0.01+0.04%532430.67%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240223P001950002024-02-21 3:16PM EST2024-02-2314.0012.4512.90+0.14+1.01%17,46733258.98%
AAPL240301P001950002024-02-21 3:46PM EST2024-03-0113.1012.4512.90-0.79-5.69%1,04912327.83%
AAPL240308P001950002024-02-21 3:27PM EST2024-03-0813.7912.5012.90-0.04-0.29%13450120.85%
AAPL240315P001950002024-02-21 3:22PM EST2024-03-1514.0212.5512.90+0.07+0.50%20816,30117.41%
AAPL240322P001950002024-02-21 12:37PM EST2024-03-2213.9012.6512.90+0.19+1.39%427015.26%
AAPL240328P001950002024-02-21 3:24PM EST2024-03-2813.9712.8013.20-0.44-3.05%6111117.21%
AAPL240419P001950002024-02-21 2:51PM EST2024-04-1914.3513.0513.35+0.05+0.35%126,24914.59%
AAPL240517P001950002024-02-21 2:23PM EST2024-05-1715.2013.9014.25-0.29-1.87%86,11716.03%
AAPL240621P001950002024-02-21 12:32PM EST2024-06-2115.5014.5015.15-0.16-1.02%3712,03216.35%
AAPL240719P001950002024-02-21 10:07AM EST2024-07-1915.0015.0015.25-1.10-6.83%1251,66515.01%
AAPL240816P001950002024-02-21 11:51AM EST2024-08-1616.4515.7016.40+0.97+6.27%51,04716.47%
AAPL240920P001950002024-02-20 11:55AM EST2024-09-2017.4016.3016.700.00-15,78715.67%
AAPL241018P001950002024-02-21 2:16PM EST2024-10-1817.7016.8017.50+2.15+13.83%2116.25%
AAPL241115P001950002024-02-14 10:16AM EST2024-11-1518.3517.7018.00+1.40+8.26%12716.25%
AAPL241220P001950002024-02-15 3:57PM EST2024-12-2019.2518.3518.60+1.59+9.00%13,50516.27%
AAPL250117P001950002024-02-20 12:31PM EST2025-01-1719.8018.7519.000.00-128,75516.19%
AAPL250321P001950002024-02-16 10:38AM EST2025-03-2119.5519.9020.500.00-102616.93%
AAPL250620P001950002024-02-21 2:38PM EST2025-06-2022.3021.3521.80+3.38+17.86%356316.87%
AAPL250919P001950002024-01-29 10:04AM EST2025-09-1919.5622.6023.150.00-58717.00%
AAPL251219P001950002024-02-21 1:36PM EST2025-12-1924.4023.8524.55+0.45+1.88%22,26917.25%
AAPL260116P001950002024-02-16 9:52AM EST2026-01-1623.7524.1024.650.00-8838717.00%
AAPL260618P001950002024-02-21 3:42PM EST2026-06-1825.8525.1026.15-0.65-2.45%59816.77%