UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
208.23+0.74 (+0.36%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719C001150002024-06-18 12:26PM EDT2024-07-1998.7293.5093.950.00-32,519115.72%
AAPL240816C001150002024-06-12 2:54PM EDT2024-08-16105.3093.7594.400.00-173088.28%
AAPL240920C001150002024-06-24 11:22AM EDT2024-09-2099.0094.5595.10+2.77+2.88%142078.27%
AAPL241018C001150002024-06-05 10:36AM EDT2024-10-1882.9895.5096.250.00-13476.98%
AAPL241115C001150002024-06-17 3:56PM EDT2024-11-15103.4095.3596.150.00-23968.30%
AAPL241220C001150002024-06-21 10:06AM EDT2024-12-2097.8596.3597.150.00-180666.94%
AAPL250117C001150002024-06-24 3:30PM EDT2025-01-1797.3596.3097.05-1.85-1.86%11,35361.90%
AAPL250321C001150002024-06-12 12:32PM EDT2025-03-21105.2697.1098.000.00-11457.84%
AAPL250620C001150002024-06-13 3:26PM EDT2025-06-20105.0098.4099.100.00-437353.93%
AAPL250919C001150002024-06-20 2:44PM EDT2025-09-19101.67100.00100.850.00-11152.64%
AAPL251219C001150002024-06-21 12:27PM EDT2025-12-19104.15101.30102.100.00-225550.90%
AAPL260116C001150002024-06-17 1:46PM EDT2026-01-16111.70101.25102.300.00-116050.91%
AAPL260618C001150002024-06-14 9:55AM EDT2026-06-18108.66102.70104.500.00-1017749.20%
AAPL261218C001150002024-06-24 12:57PM EDT2026-12-18107.50105.15106.40-8.65-7.45%67246.89%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240628P001150002024-06-24 9:30AM EDT2024-06-280.010.000.010.00-11,841156.25%
AAPL240705P001150002024-06-20 10:00AM EDT2024-07-050.010.000.010.00-12103.13%
AAPL240712P001150002024-06-11 9:30AM EDT2024-07-120.010.000.020.00--185.94%
AAPL240719P001150002024-06-21 1:08PM EDT2024-07-190.010.000.020.00-1550073.44%
AAPL240816P001150002024-06-21 11:12AM EDT2024-08-160.030.010.030.00-2,9172,61653.91%
AAPL240920P001150002024-06-18 2:33PM EDT2024-09-200.030.020.050.00-47,06946.09%
AAPL241018P001150002024-06-18 9:35AM EDT2024-10-180.050.050.070.00-118641.80%
AAPL241115P001150002024-06-17 1:15PM EDT2024-11-150.060.060.110.00-1019039.55%
AAPL241220P001150002024-06-14 3:04PM EDT2024-12-200.110.050.110.00-9091,70135.50%
AAPL250117P001150002024-06-24 10:57AM EDT2025-01-170.110.080.11-0.01-8.33%1207,55033.01%
AAPL250321P001150002024-06-14 12:42PM EDT2025-03-210.220.150.250.00-12,65832.28%
AAPL250620P001150002024-06-24 9:44AM EDT2025-06-200.430.350.45+0.03+7.50%51,98130.54%
AAPL250919P001150002024-06-21 11:36AM EDT2025-09-190.650.610.720.00-237829.60%
AAPL251219P001150002024-06-24 2:02PM EDT2025-12-191.050.981.08+0.09+9.37%30082329.19%
AAPL260116P001150002024-06-21 11:14AM EDT2026-01-161.071.051.150.00-135428.82%
AAPL260618P001150002024-06-21 12:43PM EDT2026-06-181.601.551.730.00-119427.95%
AAPL261218P001150002024-06-24 9:58AM EDT2026-12-182.222.122.25-0.03-1.33%159426.56%