Australia markets close in 2 hours 3 minutes

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:200.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322C002000002024-03-18 1:00PM EDT2024-03-220.010.000.010.00-6128,97750.00%
AAPL240328C002000002024-03-18 3:57PM EDT2024-03-280.020.020.030.00-1,07810,69635.55%
AAPL240405C002000002024-03-18 3:58PM EDT2024-04-050.060.060.07+0.02+50.00%1,2784,84329.59%
AAPL240412C002000002024-03-18 3:41PM EDT2024-04-120.100.070.10+0.03+42.86%9251,41026.47%
AAPL240419C002000002024-03-18 3:59PM EDT2024-04-190.150.140.15+0.03+25.00%4,99341,27324.95%
AAPL240426C002000002024-03-18 3:56PM EDT2024-04-260.210.190.22+0.03+16.67%2,2944,76024.17%
AAPL240517C002000002024-03-18 3:59PM EDT2024-05-170.690.680.69+0.07+11.29%5,10729,50624.84%
AAPL240621C002000002024-03-18 3:59PM EDT2024-06-211.481.431.47+0.16+12.12%6,21057,09324.28%
AAPL240719C002000002024-03-18 3:58PM EDT2024-07-191.941.902.00+0.12+6.59%2,47512,44423.55%
AAPL240816C002000002024-03-18 3:59PM EDT2024-08-162.772.782.90+0.24+9.49%4439,41324.26%
AAPL240920C002000002024-03-18 3:58PM EDT2024-09-203.633.603.70+0.20+5.83%1,23919,42324.04%
AAPL241018C002000002024-03-18 3:42PM EDT2024-10-184.744.304.45+0.74+18.50%2191,39724.22%
AAPL241115C002000002024-03-18 3:54PM EDT2024-11-155.605.405.55+0.50+9.80%10565425.14%
AAPL241220C002000002024-03-18 3:38PM EDT2024-12-206.786.306.50+1.00+17.30%7109,16725.34%
AAPL250117C002000002024-03-18 3:59PM EDT2025-01-177.207.107.30+0.39+5.73%1,50535,58125.58%
AAPL250321C002000002024-03-18 3:32PM EDT2025-03-219.008.909.30+0.37+4.29%3475,61526.45%
AAPL250620C002000002024-03-18 3:56PM EDT2025-06-2011.9011.6512.05+0.90+8.18%353,56727.45%
AAPL250919C002000002024-03-18 12:41PM EDT2025-09-1915.1913.9014.60+1.99+15.08%848228.18%
AAPL251219C002000002024-03-18 3:53PM EDT2025-12-1917.2516.7017.05+1.42+8.97%1446,92928.82%
AAPL260116C002000002024-03-18 3:59PM EDT2026-01-1617.5017.3517.70+0.97+5.87%1775,06328.92%
AAPL260618C002000002024-03-18 3:58PM EDT2026-06-1821.0921.0021.30+0.69+3.38%1503,96829.58%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322P002000002024-03-18 3:49PM EDT2024-03-2225.1525.9026.65-2.55-9.21%9383.59%
AAPL240328P002000002024-03-18 12:04PM EDT2024-03-2824.5125.9526.65-2.48-9.19%3152.88%
AAPL240405P002000002024-03-15 2:33PM EDT2024-04-0528.6725.8026.650.00-3039.40%
AAPL240412P002000002024-03-18 3:50PM EDT2024-04-1225.3525.6526.80-4.65-15.50%2036.04%
AAPL240419P002000002024-03-18 2:56PM EDT2024-04-1924.8025.8526.70-3.45-12.21%54522030.37%
AAPL240426P002000002024-03-15 10:03AM EDT2024-04-2628.2025.3527.300.00-1134.12%
AAPL240517P002000002024-03-18 12:04PM EDT2024-05-1724.5025.9526.85-4.10-14.34%5352023.76%
AAPL240621P002000002024-03-18 2:34PM EDT2024-06-2125.5025.9026.85-2.80-9.89%903,19218.90%
AAPL240719P002000002024-03-18 2:22PM EDT2024-07-1924.7526.1027.00-3.80-13.31%9233817.57%
AAPL240816P002000002024-03-14 2:11PM EDT2024-08-1626.4025.9027.150.00-101,05116.65%
AAPL240920P002000002024-03-18 10:49AM EDT2024-09-2024.3026.5527.30-5.38-18.13%666,21815.65%
AAPL241018P002000002024-03-18 11:17AM EDT2024-10-1824.8825.8527.65-3.04-10.89%213715.88%
AAPL241115P002000002024-03-15 10:48AM EDT2024-11-1529.6727.1027.750.00-21915.25%
AAPL241220P002000002024-03-18 11:19AM EDT2024-12-2025.0626.9528.15-2.10-7.73%103,52215.38%
AAPL250117P002000002024-03-18 10:32AM EDT2025-01-1725.1026.8528.30-3.72-12.91%511,99415.04%
AAPL250321P002000002024-03-15 2:37PM EDT2025-03-2125.8127.6029.25-4.49-14.82%122015.71%
AAPL250620P002000002024-03-18 12:11PM EDT2025-06-2028.4828.8530.50-1.57-5.22%44,20216.20%
AAPL250919P002000002024-03-18 12:11PM EDT2025-09-1929.4829.2531.70-1.52-4.90%410216.53%
AAPL251219P002000002024-03-18 3:53PM EDT2025-12-1930.8030.6031.80-1.85-5.67%33,27715.45%
AAPL260116P002000002024-03-15 12:38PM EDT2026-01-1633.0530.2532.950.00-11,22916.55%
AAPL260618P002000002024-03-18 3:08PM EDT2026-06-1831.1532.2533.45-2.59-7.68%19915.48%