UK markets close in 1 hour 32 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.91+0.62 (+0.33%)
As of 09:58AM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240531C002100002024-05-30 9:30AM EDT2024-05-310.010.000.010.00-11,52549.22%
AAPL240607C002100002024-05-30 9:36AM EDT2024-06-070.040.030.040.00-33,37527.34%
AAPL240614C002100002024-05-30 9:40AM EDT2024-06-140.240.230.25+0.06+33.33%268,24027.83%
AAPL240621C002100002024-05-30 9:40AM EDT2024-06-210.350.340.35+0.08+33.33%4429,71624.95%
AAPL240628C002100002024-05-30 9:39AM EDT2024-06-280.460.470.50+0.09+24.32%151,84423.76%
AAPL240705C002100002024-05-30 9:30AM EDT2024-07-050.490.600.65+0.02+4.26%573622.85%
AAPL240719C002100002024-05-30 9:43AM EDT2024-07-190.950.930.96+0.20+26.67%14515,50821.70%
AAPL240816C002100002024-05-30 9:36AM EDT2024-08-162.032.092.14+0.19+10.33%617,26522.81%
AAPL240920C002100002024-05-30 9:39AM EDT2024-09-203.053.053.15+0.36+13.38%1925,83322.19%
AAPL241018C002100002024-05-29 3:51PM EDT2024-10-183.754.054.200.00-1,1066,67522.61%
AAPL241115C002100002024-05-30 9:40AM EDT2024-11-155.755.705.80+0.37+6.88%34,26624.24%
AAPL241220C002100002024-05-29 3:51PM EDT2024-12-206.506.957.100.00-1987,33924.60%
AAPL250117C002100002024-05-30 9:40AM EDT2025-01-178.008.008.15+0.70+9.59%15125,35924.95%
AAPL250321C002100002024-05-30 9:35AM EDT2025-03-2110.3010.5010.70+0.10+0.98%16,42626.06%
AAPL250620C002100002024-05-29 3:57PM EDT2025-06-2013.5214.2014.450.00-255,03427.71%
AAPL250919C002100002024-05-29 11:11AM EDT2025-09-1917.4217.3517.700.00-41,87628.71%
AAPL251219C002100002024-05-29 10:51AM EDT2025-12-1921.0020.2020.750.00-54,59129.53%
AAPL260116C002100002024-05-29 1:54PM EDT2026-01-1621.5021.2021.450.00-83,89929.55%
AAPL260618C002100002024-05-29 2:15PM EDT2026-06-1825.8525.5526.200.00-61,10830.72%
AAPL261218C002100002024-05-29 3:55PM EDT2026-12-1830.1129.1531.300.00-1501,80131.73%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240531P002100002024-05-29 3:30PM EDT2024-05-3118.8518.0518.300.00-2810.00%
AAPL240607P002100002024-05-29 3:13PM EDT2024-06-0719.1017.9018.250.00-2010.00%
AAPL240614P002100002024-05-24 10:22AM EDT2024-06-1420.9217.8518.550.00-1110.00%
AAPL240621P002100002024-05-28 10:05AM EDT2024-06-2118.5918.1518.350.00-468630.00%
AAPL240628P002100002024-05-28 11:44AM EDT2024-06-2818.4117.9018.500.00-21200.00%
AAPL240719P002100002024-05-29 3:44PM EDT2024-07-1919.2517.8518.600.00-3563170.00%
AAPL240816P002100002024-05-29 2:36PM EDT2024-08-1619.1018.4518.700.00-1104550.00%
AAPL240920P002100002024-05-28 9:34AM EDT2024-09-2018.7018.8019.250.00-11459.64%
AAPL241018P002100002024-05-29 3:43PM EDT2024-10-1819.9519.2519.500.00-68210.46%
AAPL241115P002100002024-05-28 9:31AM EDT2024-11-1520.1519.4020.100.00-11812.10%
AAPL241220P002100002024-05-23 1:41PM EDT2024-12-2022.8519.7020.750.00-113112.94%
AAPL250117P002100002024-05-29 3:17PM EDT2025-01-1721.4020.5521.100.00-3160613.00%
AAPL250321P002100002024-05-23 3:38PM EDT2025-03-2124.5621.0522.500.00-25214.28%
AAPL250620P002100002024-05-22 9:31AM EDT2025-06-2022.6023.0523.650.00-191314.27%
AAPL250919P002100002024-05-29 10:23AM EDT2025-09-1924.9824.2025.100.00-220414.76%
AAPL251219P002100002024-05-21 2:23PM EDT2025-12-1925.0025.2026.550.00-173,17415.21%
AAPL260116P002100002024-05-24 1:47PM EDT2026-01-1626.9025.7526.450.00-138114.74%
AAPL260618P002100002024-05-29 1:13PM EDT2026-06-1828.0527.4528.550.00-133815.22%
AAPL261218P002100002024-05-22 2:55PM EDT2026-12-1829.9528.9030.200.00-116115.07%