Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.00-2.04 (-1.22%)
At close: 04:00PM EDT
164.64 -0.36 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240426C002200002024-04-16 12:05PM EDT2024-04-260.010.000.010.00-12467.19%
AAPL240503C002200002024-04-19 3:59PM EDT2024-05-030.010.000.030.00-280452.34%
AAPL240510C002200002024-04-19 12:24PM EDT2024-05-100.010.010.02-0.01-50.00%18044.14%
AAPL240517C002200002024-04-19 3:57PM EDT2024-05-170.020.010.030.00-17132,13339.84%
AAPL240524C002200002024-04-18 9:30AM EDT2024-05-240.030.000.060.00-13538.48%
AAPL240621C002200002024-04-19 3:56PM EDT2024-06-210.100.080.10+0.01+11.11%1,07466,95530.66%
AAPL240719C002200002024-04-19 3:30PM EDT2024-07-190.140.130.16-0.04-22.22%284,52827.25%
AAPL240816C002200002024-04-19 3:58PM EDT2024-08-160.300.270.31-0.03-9.09%8418,45526.39%
AAPL240920C002200002024-04-19 3:58PM EDT2024-09-200.460.440.48-0.05-9.80%40124,37225.06%
AAPL241018C002200002024-04-19 1:58PM EDT2024-10-180.640.610.67-0.10-13.51%463,11324.59%
AAPL241115C002200002024-04-19 2:44PM EDT2024-11-151.000.981.03-0.18-15.25%5939525.07%
AAPL241220C002200002024-04-19 3:48PM EDT2024-12-201.391.351.40-0.20-12.58%15611,07424.95%
AAPL250117C002200002024-04-19 3:51PM EDT2025-01-171.751.701.74-0.22-11.17%17019,51424.96%
AAPL250321C002200002024-04-19 3:51PM EDT2025-03-212.852.752.86-0.19-6.25%4852225.84%
AAPL250620C002200002024-04-19 2:29PM EDT2025-06-204.654.504.70-0.25-5.10%184,21026.92%
AAPL250919C002200002024-04-19 1:41PM EDT2025-09-196.456.256.55-0.45-6.52%535627.62%
AAPL251219C002200002024-04-19 2:45PM EDT2025-12-198.398.308.55-0.46-5.20%182,69528.39%
AAPL260116C002200002024-04-19 3:55PM EDT2026-01-169.008.859.10-0.40-4.26%239,38228.51%
AAPL260618C002200002024-04-19 2:48PM EDT2026-06-1812.0712.0012.40-0.78-6.07%741,37529.48%
AAPL261218C002200002024-04-19 2:15PM EDT2026-12-1815.5513.5016.00-0.45-2.81%409530.17%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240517P002200002024-04-15 12:11PM EDT2024-05-1744.0054.5555.500.00-2059.28%
AAPL240621P002200002024-04-19 12:15PM EDT2024-06-2155.6654.5055.45+2.51+4.72%4438.79%
AAPL240719P002200002024-04-05 2:01PM EDT2024-07-1950.5053.8555.500.00-1032.94%
AAPL240816P002200002024-04-09 10:42AM EDT2024-08-1651.5054.6055.450.00-39028.25%
AAPL240920P002200002024-04-11 10:14AM EDT2024-09-2051.4053.7055.550.00-1025.81%
AAPL241018P002200002024-02-14 3:37PM EDT2024-10-1836.8746.6049.600.00-1000.00%
AAPL241115P002200002024-02-26 11:13AM EDT2024-11-1538.2547.4548.900.00-1000.00%
AAPL241220P002200002024-04-08 12:45PM EDT2024-12-2051.2054.4555.600.00-20020.83%
AAPL250117P002200002024-04-18 3:53PM EDT2025-01-1753.1553.4556.500.00-60041324.10%
AAPL250321P002200002024-04-15 1:28PM EDT2025-03-2145.0053.0556.400.00-1521.38%
AAPL250620P002200002024-04-18 9:31AM EDT2025-06-2054.6054.5056.70+2.73+5.26%1319.91%
AAPL250919P002200002024-04-10 11:06AM EDT2025-09-1952.1053.6556.950.00-1118.75%
AAPL251219P002200002024-04-19 11:49AM EDT2025-12-1954.8153.3556.95+4.81+9.62%31,47717.30%
AAPL260116P002200002024-04-19 11:50AM EDT2026-01-1655.2753.2556.85+4.77+9.45%111416.69%
AAPL260618P002200002024-04-05 3:16PM EDT2026-06-1850.9853.3557.150.00-2815.61%
AAPL261218P002200002024-04-11 3:36PM EDT2026-12-1846.7253.7557.650.00-2314.94%