UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
223.96-0.35 (-0.16%)
At close: 04:00PM EDT
224.02 +0.06 (+0.03%)
After hours: 05:14PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240726C002100002024-07-22 3:59PM EDT2024-07-2614.1013.8514.55-0.76-5.11%6745,96744.53%
AAPL240802C002100002024-07-22 1:26PM EDT2024-08-0215.7715.3015.50-0.31-1.93%2401,91439.27%
AAPL240809C002100002024-07-22 2:55PM EDT2024-08-0917.2015.7016.15+0.70+4.24%5927935.90%
AAPL240816C002100002024-07-22 3:55PM EDT2024-08-1616.3516.2016.45-0.70-4.11%35631,67532.43%
AAPL240823C002100002024-07-22 3:23PM EDT2024-08-2317.5016.6017.20-0.06-0.34%7833232.47%
AAPL240830C002100002024-07-22 12:45PM EDT2024-08-3017.4517.1517.75-0.75-4.12%1114631.85%
AAPL240920C002100002024-07-22 3:53PM EDT2024-09-2019.3018.9019.20-0.56-2.82%30523,06030.59%
AAPL241018C002100002024-07-22 3:47PM EDT2024-10-1821.6420.8021.10+0.04+0.19%5507,03630.30%
AAPL241115C002100002024-07-22 2:00PM EDT2024-11-1524.2023.1023.45+0.40+1.68%844,27231.63%
AAPL241220C002100002024-07-22 3:12PM EDT2024-12-2025.9725.0025.30+0.27+1.05%409,22931.27%
AAPL250117C002100002024-07-22 2:48PM EDT2025-01-1726.4226.3526.65-0.97-3.54%313031.08%
AAPL250321C002100002024-07-22 3:48PM EDT2025-03-2130.3229.5530.00-0.28-0.92%74031.70%
AAPL250620C002100002024-07-22 3:49PM EDT2025-06-2034.0033.8034.20-0.80-2.30%276,87832.30%
AAPL250919C002100002024-07-22 1:06PM EDT2025-09-1937.8037.4538.00-0.72-1.87%25032.84%
AAPL251219C002100002024-07-22 1:13PM EDT2025-12-1941.5540.9041.55-0.55-1.31%24,31333.36%
AAPL260116C002100002024-07-22 3:31PM EDT2026-01-1642.6241.8042.45-0.09-0.21%144,30733.37%
AAPL260618C002100002024-07-22 9:40AM EDT2026-06-1849.5246.8547.65+1.37+2.85%31,27933.98%
AAPL261218C002100002024-07-22 10:55AM EDT2026-12-1853.9251.4553.15+0.57+1.07%33,60234.50%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240726P002100002024-07-22 3:59PM EDT2024-07-260.110.110.12-0.12-52.17%4,80311,45030.96%
AAPL240802P002100002024-07-22 3:58PM EDT2024-08-021.000.991.04-0.24-19.35%9064,91734.18%
AAPL240809P002100002024-07-22 3:54PM EDT2024-08-091.421.361.50-0.25-14.97%4971,21230.91%
AAPL240816P002100002024-07-22 3:59PM EDT2024-08-161.761.731.80-0.24-12.00%3,19422,11528.35%
AAPL240823P002100002024-07-22 3:57PM EDT2024-08-232.102.002.25-0.20-8.70%19671627.56%
AAPL240830P002100002024-07-22 3:54PM EDT2024-08-302.392.332.50-0.28-10.49%21970526.20%
AAPL240920P002100002024-07-22 3:59PM EDT2024-09-203.353.253.40-0.30-8.22%61617,62224.45%
AAPL241018P002100002024-07-22 3:49PM EDT2024-10-184.254.304.45-0.40-8.60%2883,68523.19%
AAPL241115P002100002024-07-22 2:50PM EDT2024-11-155.605.956.10-0.55-8.94%9431,62424.09%
AAPL241220P002100002024-07-22 3:11PM EDT2024-12-206.606.857.00-0.50-7.04%1649,47522.93%
AAPL250117P002100002024-07-22 3:55PM EDT2025-01-177.457.407.60-0.25-3.25%1175,99422.15%
AAPL250321P002100002024-07-22 10:19AM EDT2025-03-219.009.159.40-0.30-3.23%63021.82%
AAPL250620P002100002024-07-22 3:39PM EDT2025-06-2011.2011.3511.65-0.60-5.08%1014,68921.51%
AAPL250919P002100002024-07-19 11:35AM EDT2025-09-1913.6013.1513.500.00-430621.15%
AAPL251219P002100002024-07-19 1:45PM EDT2025-12-1915.2514.9015.350.00-11,97821.08%
AAPL260116P002100002024-07-22 3:58PM EDT2026-01-1615.4515.3015.65-0.35-2.22%233,39520.83%
AAPL260618P002100002024-07-22 2:08PM EDT2026-06-1817.5517.6018.20-0.45-2.50%150020.62%
AAPL261218P002100002024-07-19 1:59PM EDT2026-12-1820.1519.4020.700.00-20780820.28%