Australia markets close in 2 hours 12 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.55+1.51 (+0.86%)
At close: 04:00PM EDT
176.23 -0.32 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419C002100002024-04-12 3:53PM EDT2024-04-190.010.000.010.00-27517,01450.00%
AAPL240426C002100002024-04-12 3:57PM EDT2024-04-260.040.030.04+0.02+100.00%5301,10340.23%
AAPL240503C002100002024-04-12 3:47PM EDT2024-05-030.100.090.10+0.04+66.67%56773236.04%
AAPL240510C002100002024-04-12 3:57PM EDT2024-05-100.130.120.17+0.08+160.00%46113333.50%
AAPL240517C002100002024-04-12 3:57PM EDT2024-05-170.170.170.20+0.07+70.00%8129,29530.52%
AAPL240524C002100002024-04-12 12:19PM EDT2024-05-240.240.210.40+0.02+9.09%110231.49%
AAPL240531C002100002024-04-12 12:16PM EDT2024-05-310.250.002.390.00-5045.97%
AAPL240621C002100002024-04-12 3:53PM EDT2024-06-210.650.640.67+0.19+41.30%1,82432,02026.97%
AAPL240719C002100002024-04-12 3:58PM EDT2024-07-191.010.981.02+0.23+29.49%9585,26625.12%
AAPL240816C002100002024-04-12 3:59PM EDT2024-08-161.671.661.77+0.32+23.70%33313,49625.75%
AAPL240920C002100002024-04-12 2:53PM EDT2024-09-202.362.302.36+0.49+26.20%1,49816,45124.88%
AAPL241018C002100002024-04-12 3:40PM EDT2024-10-182.922.852.98+0.52+21.67%631,15824.84%
AAPL241115C002100002024-04-12 3:57PM EDT2024-11-153.903.803.90+0.60+18.18%1841,93425.57%
AAPL241220C002100002024-04-12 2:47PM EDT2024-12-204.754.654.85+0.70+17.28%615,84725.87%
AAPL250117C002100002024-04-12 3:59PM EDT2025-01-175.405.355.50+0.60+12.50%46619,70025.86%
AAPL250321C002100002024-04-12 2:41PM EDT2025-03-217.057.107.40+0.60+9.30%2,1014,47126.69%
AAPL250620C002100002024-04-12 1:23PM EDT2025-06-209.679.759.90+0.72+8.04%554,01227.38%
AAPL250919C002100002024-04-12 10:50AM EDT2025-09-1912.0612.2012.70+0.71+6.26%94,59928.46%
AAPL251219C002100002024-04-12 3:46PM EDT2025-12-1915.0014.8515.15+1.08+7.76%34,47129.07%
AAPL260116C002100002024-04-12 3:54PM EDT2026-01-1615.7015.5015.90+1.15+7.90%293,67229.26%
AAPL260618C002100002024-04-12 1:26PM EDT2026-06-1819.3019.4520.00+0.95+5.18%241,11730.33%
AAPL261218C002100002024-04-12 3:47PM EDT2026-12-1823.5022.6025.75+1.00+4.44%8674132.36%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419P002100002024-04-12 2:45PM EDT2024-04-1934.0232.9534.15-1.40-3.95%6670.31%
AAPL240426P002100002024-04-03 3:49PM EDT2024-04-2639.9232.8534.050.00-3062.65%
AAPL240510P002100002024-04-12 10:14AM EDT2024-05-1032.7832.8534.150.00-1044.07%
AAPL240517P002100002024-04-04 3:36PM EDT2024-05-1740.7633.0033.900.00-3035.55%
AAPL240621P002100002024-04-12 3:53PM EDT2024-06-2133.5032.7534.15-0.95-2.76%2,32071227.27%
AAPL240719P002100002024-04-10 1:58PM EDT2024-07-1941.7432.8534.250.00-1123.69%
AAPL240816P002100002024-04-11 3:41PM EDT2024-08-1635.2532.9534.200.00-501020.55%
AAPL240920P002100002024-04-11 3:41PM EDT2024-09-2035.2032.9534.350.00-75012318.96%
AAPL241018P002100002024-03-21 12:18PM EDT2024-10-1837.5733.0034.300.00-4017.25%
AAPL241115P002100002024-04-10 3:00PM EDT2024-11-1542.4033.1034.700.00-401017.75%
AAPL241220P002100002024-04-11 1:14PM EDT2024-12-2038.6533.7534.850.00-2011516.99%
AAPL250117P002100002024-04-11 1:37PM EDT2025-01-1737.6533.9534.500.00-147214.92%
AAPL250321P002100002024-03-12 1:39PM EDT2025-03-2136.8734.8036.150.00-4117.82%
AAPL250620P002100002024-03-07 2:25PM EDT2025-06-2040.9540.0042.150.00-557225.68%
AAPL250919P002100002024-04-11 11:06AM EDT2025-09-1941.4035.0537.050.00-213115.95%
AAPL251219P002100002024-04-12 3:01PM EDT2025-12-1937.2636.0037.85-4.42-10.60%8433,74915.91%
AAPL260116P002100002024-04-02 12:05PM EDT2026-01-1643.0035.6037.900.00-212415.63%
AAPL260618P002100002024-04-11 3:18PM EDT2026-06-1839.1036.8039.750.00-27916.28%
AAPL261218P002100002024-04-12 1:59PM EDT2026-12-1839.9837.4540.65-3.82-8.72%3215.60%