UK markets open in 4 hours 54 minutes

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:170.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C001700002024-06-14 3:58PM EDT2024-06-2142.7042.3043.20-2.28-5.07%14328,905101.17%
AAPL240628C001700002024-06-14 12:29PM EDT2024-06-2842.4042.5043.40-2.98-6.57%10619972.51%
AAPL240705C001700002024-06-12 2:44PM EDT2024-07-0544.1842.6544.15-6.21-12.32%14466.63%
AAPL240712C001700002024-06-13 3:20PM EDT2024-07-1244.0042.9043.85-1.00-2.22%34356.59%
AAPL240719C001700002024-06-14 3:54PM EDT2024-07-1943.4543.1543.95-1.77-3.91%7516,44052.42%
AAPL240726C001700002024-06-14 11:40AM EDT2024-07-2644.4243.2544.30-1.35-2.95%36554.75%
AAPL240816C001700002024-06-14 3:57PM EDT2024-08-1644.3044.0044.75-0.86-1.90%372,74847.29%
AAPL240920C001700002024-06-14 3:50PM EDT2024-09-2044.9245.1545.50-1.63-3.50%206,11541.25%
AAPL241018C001700002024-06-14 3:58PM EDT2024-10-1846.3446.1046.65-0.58-1.24%171,93640.60%
AAPL241115C001700002024-06-13 3:51PM EDT2024-11-1549.0547.1047.550.00-21,08539.47%
AAPL241220C001700002024-06-14 3:45PM EDT2024-12-2048.4748.2548.70-1.77-3.52%614,90838.62%
AAPL250117C001700002024-06-14 3:58PM EDT2025-01-1749.3749.1549.55-1.88-3.67%2212,87538.03%
AAPL250321C001700002024-06-14 3:54PM EDT2025-03-2151.3051.1551.70-1.22-2.32%1061,88437.70%
AAPL250620C001700002024-06-14 3:12PM EDT2025-06-2054.2154.2054.65-2.24-3.97%132,73837.52%
AAPL250919C001700002024-06-13 12:20PM EDT2025-09-1956.5056.8557.350.00-132437.39%
AAPL251219C001700002024-06-14 10:46AM EDT2025-12-1960.9159.4059.95-0.42-0.68%24,32237.41%
AAPL260116C001700002024-06-14 11:43AM EDT2026-01-1660.0059.9560.70-2.04-3.29%161,98037.40%
AAPL260618C001700002024-06-14 12:11PM EDT2026-06-1864.2063.6064.50-6.32-8.96%422,72137.29%
AAPL261218C001700002024-06-14 3:31PM EDT2026-12-1867.8567.4568.55+0.54+0.80%3581,14137.15%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P001700002024-06-14 3:18PM EDT2024-06-210.010.010.030.00-26554,77471.88%
AAPL240628P001700002024-06-14 3:21PM EDT2024-06-280.030.030.04-0.01-25.00%131,53250.20%
AAPL240705P001700002024-06-14 3:21PM EDT2024-07-050.060.050.090.00-764544.14%
AAPL240712P001700002024-06-14 1:35PM EDT2024-07-120.070.070.11-0.01-12.50%1177938.87%
AAPL240719P001700002024-06-14 3:29PM EDT2024-07-190.110.090.13+0.01+10.00%27228,48835.35%
AAPL240726P001700002024-06-13 1:07PM EDT2024-07-260.140.060.210.00-223134.57%
AAPL240816P001700002024-06-14 2:19PM EDT2024-08-160.300.300.340.00-8913,09330.40%
AAPL240920P001700002024-06-14 3:49PM EDT2024-09-200.500.460.52+0.05+11.11%2,26726,34326.27%
AAPL241018P001700002024-06-14 2:44PM EDT2024-10-180.690.680.73+0.01+1.47%7910,08924.82%
AAPL241115P001700002024-06-14 3:44PM EDT2024-11-151.151.071.16+0.02+1.77%274,50124.98%
AAPL241220P001700002024-06-14 3:29PM EDT2024-12-201.441.411.48+0.12+9.09%516,98923.98%
AAPL250117P001700002024-06-14 3:40PM EDT2025-01-171.671.611.69+0.03+1.83%12950,22023.18%
AAPL250321P001700002024-06-14 2:39PM EDT2025-03-212.572.472.59+0.10+4.05%1813,59823.11%
AAPL250620P001700002024-06-14 3:39PM EDT2025-06-203.853.803.95+0.08+2.12%1018,95923.11%
AAPL250919P001700002024-06-14 3:50PM EDT2025-09-195.084.905.20+0.23+4.74%1399222.95%
AAPL251219P001700002024-06-14 1:33PM EDT2025-12-196.256.156.45+0.11+1.79%192,25922.88%
AAPL260116P001700002024-06-14 1:16PM EDT2026-01-166.606.356.65+0.25+3.94%506,38222.61%
AAPL260618P001700002024-06-13 12:16PM EDT2026-06-188.208.008.300.00-1001,51522.16%
AAPL261218P001700002024-06-13 11:43AM EDT2026-12-189.359.509.850.00-342521.48%