UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
224.31+0.13 (+0.06%)
At close: 04:00PM EDT
224.18 -0.13 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240726C001900002024-07-19 3:58PM EDT2024-07-2634.4733.0536.00+0.23+0.67%36051569.04%
AAPL240802C001900002024-07-19 1:30PM EDT2024-08-0235.0433.4036.40-0.39-1.10%11039857.03%
AAPL240809C001900002024-07-19 9:58AM EDT2024-08-0936.6733.0037.25+0.92+2.57%121671.68%
AAPL240816C001900002024-07-19 3:37PM EDT2024-08-1635.2434.8037.35+0.19+0.54%19223,63852.34%
AAPL240823C001900002024-07-19 3:45PM EDT2024-08-2335.6734.0037.60+0.77+2.21%126157.21%
AAPL240830C001900002024-07-17 3:24PM EDT2024-08-3041.0834.3037.400.00-67950.94%
AAPL240920C001900002024-07-19 3:36PM EDT2024-09-2036.7135.2538.85+0.05+0.14%33520,79547.88%
AAPL241018C001900002024-07-19 3:54PM EDT2024-10-1838.0036.6039.00-0.37-0.96%3195,44940.26%
AAPL241115C001900002024-07-19 2:57PM EDT2024-11-1539.5738.1040.10-0.58-1.44%413,79138.39%
AAPL241220C001900002024-07-19 2:58PM EDT2024-12-2041.1239.5043.15+0.01+0.02%211,48741.02%
AAPL250117C001900002024-07-19 3:52PM EDT2025-01-1742.0340.7544.30-0.08-0.19%5257,26540.12%
AAPL250321C001900002024-07-19 2:13PM EDT2025-03-2145.0043.5046.80+0.40+0.90%1136,23838.93%
AAPL250620C001900002024-07-18 2:52PM EDT2025-06-2048.5246.7050.50-0.06-0.12%27,69738.57%
AAPL250919C001900002024-07-18 11:56AM EDT2025-09-1952.4949.5054.00+1.34+2.62%167438.58%
AAPL251219C001900002024-07-19 3:33PM EDT2025-12-1955.0052.7057.00+0.43+0.79%412,54138.39%
AAPL260116C001900002024-07-18 3:52PM EDT2026-01-1655.9553.0058.00+0.17+0.30%25,82738.48%
AAPL260618C001900002024-07-19 2:57PM EDT2026-06-1860.2559.8062.50+0.05+0.08%44,83638.31%
AAPL261218C001900002024-07-19 3:00PM EDT2026-12-1864.9662.5067.50-0.39-0.60%31,34638.34%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240726P001900002024-07-19 3:55PM EDT2024-07-260.050.030.05-0.02-28.57%2942,24754.30%
AAPL240802P001900002024-07-19 3:57PM EDT2024-08-020.180.170.20-0.03-14.29%27165846.29%
AAPL240809P001900002024-07-18 3:38PM EDT2024-08-090.260.260.29-0.03-10.34%1468539.89%
AAPL240816P001900002024-07-19 3:17PM EDT2024-08-160.330.360.38-0.02-5.71%46737,57636.13%
AAPL240823P001900002024-07-19 9:34AM EDT2024-08-230.430.400.470.00-2653333.59%
AAPL240830P001900002024-07-19 3:31PM EDT2024-08-300.490.400.67-0.01-2.00%3154533.03%
AAPL240920P001900002024-07-19 3:51PM EDT2024-09-200.870.840.89+0.01+1.16%39214,22828.72%
AAPL241018P001900002024-07-19 3:54PM EDT2024-10-181.361.311.37+0.04+3.03%3894,87326.67%
AAPL241115P001900002024-07-19 3:58PM EDT2024-11-152.262.182.27+0.09+4.15%867,08527.08%
AAPL241220P001900002024-07-19 3:59PM EDT2024-12-202.852.792.91-0.01-0.35%74124,02625.83%
AAPL250117P001900002024-07-19 3:51PM EDT2025-01-173.303.153.30+0.05+1.54%77538,77724.83%
AAPL250321P001900002024-07-19 3:24PM EDT2025-03-214.404.404.55-0.03-0.68%183,86724.17%
AAPL250620P001900002024-07-19 2:27PM EDT2025-06-206.254.106.40-0.10-1.57%8210,95723.83%
AAPL250919P001900002024-07-19 3:15PM EDT2025-09-197.705.508.90-0.50-6.10%41,44124.68%
AAPL251219P001900002024-07-18 10:42AM EDT2025-12-199.007.0011.500.00-103,25325.58%
AAPL260116P001900002024-07-19 10:07AM EDT2026-01-169.598.4012.00-0.41-4.10%865,11525.50%
AAPL260618P001900002024-07-19 10:11AM EDT2026-06-1811.2011.4011.95-0.98-8.05%1502,36322.48%
AAPL261218P001900002024-07-18 1:08PM EDT2026-12-1813.8511.5016.000.00-31,30323.64%