Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.88-4.02 (-2.11%)
At close: 04:00PM EDT
188.40 +1.52 (+0.81%)
Pre-market: 06:50AM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C002900002024-05-23 10:30AM EDT2024-06-210.010.000.000.00-55,17525.00%
AAPL240719C002900002024-04-29 11:45AM EDT2024-07-190.030.000.000.00-3025.00%
AAPL240816C002900002024-05-22 12:20PM EDT2024-08-160.020.000.000.00-801025.00%
AAPL240920C002900002024-05-23 3:24PM EDT2024-09-200.030.000.000.00-8361,88012.50%
AAPL241018C002900002024-05-22 11:17AM EDT2024-10-180.050.000.000.00-1012.50%
AAPL241115C002900002024-05-20 9:42AM EDT2024-11-150.090.000.000.00-20084612.50%
AAPL241220C002900002024-05-23 1:26PM EDT2024-12-200.110.000.000.00-2687,47112.50%
AAPL250117C002900002024-05-23 9:40AM EDT2025-01-170.130.000.000.00-5012.50%
AAPL250321C002900002024-05-23 3:46PM EDT2025-03-210.300.000.000.00-2012.50%
AAPL250620C002900002024-05-23 3:46PM EDT2025-06-200.720.000.000.00-1106.25%
AAPL250919C002900002024-05-23 9:34AM EDT2025-09-191.540.000.000.00-106.25%
AAPL251219C002900002024-05-23 1:24PM EDT2025-12-192.350.000.000.00-56,4836.25%
AAPL260116C002900002024-05-21 9:38AM EDT2026-01-162.920.000.000.00-16366.25%
AAPL260618C002900002024-05-20 10:34AM EDT2026-06-185.160.000.000.00-102726.25%
AAPL261218C002900002024-05-21 2:32PM EDT2026-12-187.920.000.000.00-206.25%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P002900002024-02-14 4:47PM EDT2024-06-21106.00115.65120.000.00-10193.08%
AAPL240920P002900002023-07-24 11:14AM EDT2024-09-2096.33107.50110.300.00--067.85%
AAPL250117P002900002024-02-02 11:33AM EDT2025-01-17106.63109.70112.050.00-3052.89%
AAPL250620P002900002023-07-27 1:07PM EDT2025-06-2094.30110.00113.000.00--044.93%
AAPL251219P002900002023-06-28 10:34AM EDT2025-12-19101.0092.3095.750.00-100.00%
AAPL260116P002900002024-03-12 11:11AM EDT2026-01-16117.40119.70121.750.00-3046.98%