UK markets closed

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:200.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C002000002024-06-14 3:59PM EDT2024-06-2112.8512.8513.00-2.28-15.07%12,15055,05937.89%
AAPL240628C002000002024-06-14 3:54PM EDT2024-06-2813.1213.2513.50-2.24-14.58%5608,22631.76%
AAPL240705C002000002024-06-14 3:59PM EDT2024-07-0513.7513.7013.95-2.00-12.70%3056,72029.26%
AAPL240712C002000002024-06-14 3:55PM EDT2024-07-1214.3014.3014.50-2.16-13.12%3474,91428.65%
AAPL240719C002000002024-06-14 3:58PM EDT2024-07-1914.8514.8015.00-1.98-11.76%2,77336,01628.15%
AAPL240726C002000002024-06-14 3:59PM EDT2024-07-2615.3015.2515.40-2.00-11.56%4491,13827.47%
AAPL240802C002000002024-06-14 3:58PM EDT2024-08-0216.4415.2517.45-1.06-6.06%4,138833.50%
AAPL240816C002000002024-06-14 3:59PM EDT2024-08-1617.1016.9517.10-1.84-9.71%2,13035,60928.29%
AAPL240920C002000002024-06-14 3:58PM EDT2024-09-2018.9518.9019.10-2.05-9.76%97239,64427.89%
AAPL241018C002000002024-06-14 3:57PM EDT2024-10-1820.5420.5020.75-1.91-8.51%1887,85028.28%
AAPL241115C002000002024-06-14 3:58PM EDT2024-11-1522.5322.4522.70-1.97-8.04%36512,19429.46%
AAPL241220C002000002024-06-14 3:59PM EDT2024-12-2024.2924.0524.35-1.58-6.11%24112,22529.51%
AAPL250117C002000002024-06-14 3:45PM EDT2025-01-1725.0525.2525.50-1.99-7.36%99044,73629.43%
AAPL250321C002000002024-06-14 3:13PM EDT2025-03-2127.8028.2028.60-2.25-7.49%1199,33930.37%
AAPL250620C002000002024-06-14 3:51PM EDT2025-06-2032.0932.3032.65-2.37-6.88%2018,83331.42%
AAPL250919C002000002024-06-14 3:51PM EDT2025-09-1935.5335.6036.10-0.47-1.31%171,81232.00%
AAPL251219C002000002024-06-14 3:34PM EDT2025-12-1938.9039.0039.60-1.10-2.75%186,06132.81%
AAPL260116C002000002024-06-14 3:59PM EDT2026-01-1640.0139.7040.25-1.39-3.36%988,65932.65%
AAPL260618C002000002024-06-14 3:13PM EDT2026-06-1844.3444.0545.15-0.45-1.00%713,26633.39%
AAPL261218C002000002024-06-14 3:45PM EDT2026-12-1848.6748.6549.70-2.08-4.10%384,64433.50%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P002000002024-06-14 3:59PM EDT2024-06-210.170.170.18-0.03-15.00%24,32441,62929.49%
AAPL240628P002000002024-06-14 3:59PM EDT2024-06-280.430.400.43+0.04+10.26%3,1488,99024.59%
AAPL240705P002000002024-06-14 3:59PM EDT2024-07-050.670.650.67+0.06+9.84%1,3913,26022.46%
AAPL240712P002000002024-06-14 3:57PM EDT2024-07-120.990.930.98+0.05+5.32%2,6352,72021.83%
AAPL240719P002000002024-06-14 3:59PM EDT2024-07-191.251.221.28+0.13+11.61%10,48120,55121.38%
AAPL240726P002000002024-06-14 3:59PM EDT2024-07-261.481.421.50+0.14+10.45%9494,12220.66%
AAPL240802P002000002024-06-14 3:55PM EDT2024-08-022.352.083.45-0.20-7.84%4772827.61%
AAPL240816P002000002024-06-14 3:56PM EDT2024-08-162.762.692.79+0.25+9.96%2,78914,06621.91%
AAPL240920P002000002024-06-14 3:50PM EDT2024-09-203.803.653.80+0.39+11.44%5956,92720.41%
AAPL241018P002000002024-06-14 3:51PM EDT2024-10-184.604.454.55+0.40+9.52%8143,55719.79%
AAPL241115P002000002024-06-14 3:23PM EDT2024-11-155.775.655.85+0.27+4.91%4143,64520.65%
AAPL241220P002000002024-06-14 3:31PM EDT2024-12-206.506.406.60+0.20+3.17%1005,99420.03%
AAPL250117P002000002024-06-14 3:49PM EDT2025-01-177.156.857.00+0.60+9.16%67714,02319.38%
AAPL250321P002000002024-06-14 2:29PM EDT2025-03-218.708.458.65+0.35+4.19%323,06219.53%
AAPL250620P002000002024-06-14 3:30PM EDT2025-06-2010.7010.5510.80+0.45+4.39%2485,66519.71%
AAPL250919P002000002024-06-14 11:55AM EDT2025-09-1912.5512.3012.55+1.05+9.13%126219.65%
AAPL251219P002000002024-06-14 12:54PM EDT2025-12-1914.2013.9514.25+0.38+2.75%683,70319.71%
AAPL260116P002000002024-06-13 2:33PM EDT2026-01-1614.0714.1514.550.00-1721,69719.53%
AAPL260618P002000002024-06-13 3:59PM EDT2026-06-1816.3016.2016.75+0.10+0.62%417819.33%
AAPL261218P002000002024-06-14 3:45PM EDT2026-12-1818.7318.0518.90+0.56+3.08%401,50819.00%