UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
207.49-2.19 (-1.04%)
At close: 04:00PM EDT
207.22 -0.27 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240628C001750002024-06-21 3:56PM EDT2024-06-2833.0531.3034.55-2.14-6.08%914981.64%
AAPL240705C001750002024-06-21 11:56AM EDT2024-07-0536.7731.5534.95+1.62+4.61%510262.74%
AAPL240712C001750002024-06-21 9:56AM EDT2024-07-1236.1231.8034.95+0.59+1.66%529452.49%
AAPL240719C001750002024-06-21 3:58PM EDT2024-07-1934.5031.9035.50-0.70-1.99%41514,92865.06%
AAPL240726C001750002024-06-21 1:51PM EDT2024-07-2636.7032.1035.75+1.01+2.83%21659.67%
AAPL240802C001750002024-06-21 3:46PM EDT2024-08-0236.5032.5036.10-3.48-8.70%10356.45%
AAPL240816C001750002024-06-21 3:55PM EDT2024-08-1635.0032.9536.45-1.34-3.69%585,82950.49%
AAPL240920C001750002024-06-21 2:40PM EDT2024-09-2038.0934.1537.70-0.18-0.47%2913,68444.13%
AAPL241018C001750002024-06-21 3:20PM EDT2024-10-1839.5635.2538.75+0.57+1.46%1042,39841.77%
AAPL241115C001750002024-06-20 3:51PM EDT2024-11-1539.5036.4539.000.00-51,12338.22%
AAPL241220C001750002024-06-21 3:52PM EDT2024-12-2041.6337.7540.40-0.17-0.41%94,95437.63%
AAPL250117C001750002024-06-21 3:46PM EDT2025-01-1743.0939.6541.60+0.36+0.84%519,18537.57%
AAPL250321C001750002024-06-21 2:45PM EDT2025-03-2145.0642.0543.90+0.66+1.49%321,41637.09%
AAPL250620C001750002024-06-21 1:10PM EDT2025-06-2048.4745.4047.50+0.46+0.96%32,70637.54%
AAPL250919C001750002024-06-21 11:14AM EDT2025-09-1952.1047.5550.90-2.82-5.13%331238.05%
AAPL251219C001750002024-06-21 1:06PM EDT2025-12-1954.2550.1553.60+0.45+0.84%21,90037.93%
AAPL260116C001750002024-06-21 1:35PM EDT2026-01-1654.8151.6054.40+0.41+0.75%62,98937.92%
AAPL260618C001750002024-06-21 3:55PM EDT2026-06-1857.8554.6058.45-1.05-1.78%161437.81%
AAPL261218C001750002024-06-20 1:44PM EDT2026-12-1863.4058.5062.550.00-175137.51%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240628P001750002024-06-21 3:55PM EDT2024-06-280.020.010.03-0.01-33.33%1762,32651.56%
AAPL240705P001750002024-06-21 3:55PM EDT2024-07-050.050.040.07-0.01-16.67%2979040.82%
AAPL240712P001750002024-06-21 3:59PM EDT2024-07-120.100.090.100.00-8591734.67%
AAPL240719P001750002024-06-21 3:59PM EDT2024-07-190.170.150.20+0.03+21.43%28126,56333.30%
AAPL240726P001750002024-06-21 3:15PM EDT2024-07-260.220.170.38+0.05+29.41%3815333.37%
AAPL240802P001750002024-06-21 2:30PM EDT2024-08-020.230.320.40-0.09-28.12%43430.71%
AAPL240816P001750002024-06-21 3:15PM EDT2024-08-160.480.490.59+0.02+4.35%35511,86328.78%
AAPL240920P001750002024-06-21 3:54PM EDT2024-09-200.830.810.91+0.01+1.22%18836,60924.93%
AAPL241018P001750002024-06-21 3:54PM EDT2024-10-181.201.131.41+0.03+2.56%1077,09224.46%
AAPL241115P001750002024-06-21 3:58PM EDT2024-11-151.851.812.00+0.06+3.35%1884,17424.40%
AAPL241220P001750002024-06-21 3:55PM EDT2024-12-202.302.282.49-0.06-2.54%3037,18323.54%
AAPL250117P001750002024-06-21 2:38PM EDT2025-01-172.422.622.90-0.28-10.37%28120,71623.08%
AAPL250321P001750002024-06-21 3:53PM EDT2025-03-213.513.604.10-0.14-3.84%92,69423.03%
AAPL250620P001750002024-06-21 3:51PM EDT2025-06-204.995.005.80-0.31-5.85%56,40423.03%
AAPL250919P001750002024-06-20 3:15PM EDT2025-09-196.704.507.650.00-211,01323.40%
AAPL251219P001750002024-06-21 3:24PM EDT2025-12-197.607.2010.50-0.40-5.00%87,85725.07%
AAPL260116P001750002024-06-21 3:39PM EDT2026-01-167.887.459.55-0.40-4.83%702,83823.27%
AAPL260618P001750002024-06-20 12:24PM EDT2026-06-1810.229.0012.150.00-21,88423.53%
AAPL261218P001750002024-06-21 11:47AM EDT2026-12-1811.399.7013.50-0.11-0.96%101,01522.32%