UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.49-1.75 (-0.82%)
At close: 04:00PM EDT
212.45 -0.04 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C001000002024-06-13 10:12AM EDT2024-06-21112.02112.25113.05-1.47-1.30%115,379253.13%
AAPL240705C001000002024-06-05 12:04PM EDT2024-07-0596.80112.40113.350.00--2156.64%
AAPL240719C001000002024-06-14 10:12AM EDT2024-07-19113.54112.10113.55+1.24+1.10%1186117.58%
AAPL240726C001000002024-06-10 11:01AM EDT2024-07-2696.20112.70113.650.00--1120.02%
AAPL240816C001000002024-06-14 3:02PM EDT2024-08-16113.04113.05113.90-7.76-6.42%487104.20%
AAPL240920C001000002024-06-12 3:50PM EDT2024-09-20115.00113.50114.300.00-521,96789.40%
AAPL241018C001000002024-06-12 12:18PM EDT2024-10-18118.95113.95114.800.00-13883.79%
AAPL241115C001000002024-06-11 11:25AM EDT2024-11-15106.10114.30115.900.00-31381.67%
AAPL241220C001000002024-06-13 3:11PM EDT2024-12-20114.52114.70116.35-1.73-1.49%414076.48%
AAPL250117C001000002024-06-13 3:42PM EDT2025-01-17114.85115.15116.00-2.31-1.97%15,00671.64%
AAPL250321C001000002024-06-13 1:17PM EDT2025-03-21116.77115.30117.100.00-12037866.15%
AAPL250620C001000002024-06-14 10:50AM EDT2025-06-20118.27116.05118.10+0.28+0.24%127660.91%
AAPL250919C001000002024-06-12 12:35PM EDT2025-09-19121.47116.50119.450.00-31,63857.53%
AAPL251219C001000002024-06-12 11:01AM EDT2025-12-19124.00117.10120.700.00-2511,51855.18%
AAPL260116C001000002024-06-14 9:30AM EDT2026-01-16118.75117.55120.95-2.30-1.90%276454.76%
AAPL260618C001000002024-06-13 10:22AM EDT2026-06-18122.25119.95121.60+0.45+0.37%144552.14%
AAPL261218C001000002024-06-14 3:03PM EDT2026-12-18122.03121.40123.40-1.27-1.03%161,02951.56%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P001000002024-06-04 10:47AM EDT2024-06-210.010.000.010.00-56,155181.25%
AAPL240628P001000002024-06-14 12:38PM EDT2024-06-280.010.000.010.00-13121.88%
AAPL240705P001000002024-06-14 9:30AM EDT2024-07-050.020.000.02+0.01+100.00%14104.69%
AAPL240712P001000002024-06-10 3:41PM EDT2024-07-120.010.000.020.00--189.84%
AAPL240719P001000002024-06-13 9:49AM EDT2024-07-190.010.000.030.00-215,59282.81%
AAPL240726P001000002024-06-13 9:49AM EDT2024-07-260.060.000.110.00-51085.55%
AAPL240816P001000002024-06-10 12:55PM EDT2024-08-160.020.000.040.00-550162.89%
AAPL240920P001000002024-06-14 1:03PM EDT2024-09-200.020.010.04+0.01+100.00%202,78551.56%
AAPL241018P001000002024-06-13 2:59PM EDT2024-10-180.030.010.06+0.01+50.00%346549.41%
AAPL241115P001000002024-06-13 3:53PM EDT2024-11-150.040.010.080.00-1140846.09%
AAPL241220P001000002024-06-13 10:46AM EDT2024-12-200.050.020.090.00-6911,63042.19%
AAPL250117P001000002024-06-14 3:13PM EDT2025-01-170.070.050.070.00-317,55738.28%
AAPL250321P001000002024-06-12 12:27PM EDT2025-03-210.080.100.150.00-2011,10536.82%
AAPL250620P001000002024-06-14 12:45PM EDT2025-06-200.220.150.25-0.01-4.35%12,07634.20%
AAPL250919P001000002024-06-13 3:57PM EDT2025-09-190.420.260.390.00-314032.69%
AAPL251219P001000002024-06-14 12:02PM EDT2025-12-190.550.430.60+0.06+12.24%189332.01%
AAPL260116P001000002024-06-14 3:24PM EDT2026-01-160.580.510.680.00-641,15831.89%
AAPL260618P001000002024-06-14 2:25PM EDT2026-06-180.870.791.03-0.12-12.12%1593830.58%
AAPL261218P001000002024-06-14 12:35PM EDT2026-12-181.251.121.35+0.03+2.46%130028.85%