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:195.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240628C001950002024-06-21 3:59PM EDT2024-06-2813.3511.4014.90-1.38-9.37%1,1234,33662.45%
AAPL240705C001950002024-06-21 3:43PM EDT2024-07-0516.0212.0015.30+1.12+7.52%532,52647.39%
AAPL240712C001950002024-06-21 1:28PM EDT2024-07-1216.1312.3015.80+0.14+0.88%232,11541.90%
AAPL240719C001950002024-06-21 3:59PM EDT2024-07-1914.5012.6514.80-1.75-10.77%54928,12330.63%
AAPL240726C001950002024-06-21 1:01PM EDT2024-07-2617.0314.2516.00+0.39+2.34%855733.42%
AAPL240802C001950002024-06-21 3:08PM EDT2024-08-0218.5514.1017.15+0.85+4.80%324,03535.44%
AAPL240816C001950002024-06-21 3:55PM EDT2024-08-1616.9015.5016.90-1.10-6.11%38526,13529.78%
AAPL240920C001950002024-06-21 3:54PM EDT2024-09-2018.9016.7019.70-1.05-5.26%24621,81431.15%
AAPL241018C001950002024-06-21 2:59PM EDT2024-10-1822.2018.2521.05+0.09+0.41%1003,23930.41%
AAPL241115C001950002024-06-21 3:56PM EDT2024-11-1522.4020.2524.40-1.48-6.20%368,55534.31%
AAPL241220C001950002024-06-21 3:41PM EDT2024-12-2025.1422.0025.80-0.16-0.63%2459,88733.42%
AAPL250117C001950002024-06-21 3:57PM EDT2025-01-1725.2024.6026.40-1.81-6.70%4422,07532.14%
AAPL250321C001950002024-06-20 3:35PM EDT2025-03-2130.8026.1030.05+0.85+2.84%26,30533.64%
AAPL250620C001950002024-06-21 3:56PM EDT2025-06-2032.2030.0034.50-1.80-5.29%5733,67234.86%
AAPL250919C001950002024-06-21 1:16PM EDT2025-09-1937.6934.6037.25-0.06-0.16%457034.35%
AAPL251219C001950002024-06-21 2:32PM EDT2025-12-1940.8536.6041.00+0.55+1.36%11,90735.30%
AAPL260116C001950002024-06-21 3:54PM EDT2026-01-1640.6037.5041.20-0.90-2.17%327,81734.63%
AAPL260618C001950002024-06-21 3:36PM EDT2026-06-1846.4142.7545.95-2.89-5.86%1472935.12%
AAPL261218C001950002024-06-21 11:31AM EDT2026-12-1851.6048.0050.60+0.30+0.58%2281035.21%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240628P001950002024-06-21 3:59PM EDT2024-06-280.150.130.19-0.01-6.25%3,3155,76728.32%
AAPL240705P001950002024-06-21 3:59PM EDT2024-07-050.330.310.380.00-7403,82423.51%
AAPL240712P001950002024-06-21 3:59PM EDT2024-07-120.600.560.75-0.02-3.23%5522,14923.26%
AAPL240719P001950002024-06-21 3:59PM EDT2024-07-190.860.830.90+0.09+11.69%5,76524,58221.35%
AAPL240726P001950002024-06-21 3:58PM EDT2024-07-261.010.871.20-0.01-0.98%2931,21121.08%
AAPL240802P001950002024-06-21 3:59PM EDT2024-08-021.901.172.20+0.08+4.40%9856024.49%
AAPL240816P001950002024-06-21 3:59PM EDT2024-08-162.501.882.80+0.18+7.76%5579,66223.66%
AAPL240920P001950002024-06-21 3:59PM EDT2024-09-203.403.403.60+0.11+3.34%4598,55521.00%
AAPL241018P001950002024-06-21 3:43PM EDT2024-10-183.604.154.45-0.45-11.11%1033,17320.54%
AAPL241115P001950002024-06-21 3:58PM EDT2024-11-155.405.505.85-0.05-0.92%474,54821.59%
AAPL241220P001950002024-06-21 3:59PM EDT2024-12-206.506.508.10+0.30+4.84%1584,57023.73%
AAPL250117P001950002024-06-21 3:57PM EDT2025-01-176.806.757.200.00-3,07117,27920.50%
AAPL250321P001950002024-06-21 3:23PM EDT2025-03-217.708.308.85-0.35-4.35%541,32320.54%
AAPL250620P001950002024-06-21 11:43AM EDT2025-06-2010.009.0012.55-0.30-2.91%212,79622.66%
AAPL250919P001950002024-06-21 3:34PM EDT2025-09-1911.4911.1514.15-0.51-4.25%243922.13%
AAPL251219P001950002024-06-21 12:22PM EDT2025-12-1912.9712.6515.70+0.30+2.37%263,07921.85%
AAPL260116P001950002024-06-21 3:39PM EDT2026-01-1613.2713.9014.90-0.43-3.14%5195820.48%
AAPL260618P001950002024-06-20 11:18AM EDT2026-06-1815.9514.5518.200.00-827921.22%
AAPL261218P001950002024-06-20 12:24PM EDT2026-12-1818.3516.5019.00+0.25+1.38%154219.62%