UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.68-4.61 (-2.15%)
At close: 04:00PM EDT
209.95 +0.27 (+0.13%)
After hours: 06:07PM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C002150002024-06-20 3:59PM EDT2024-06-210.140.130.14-1.61-92.00%124,53540,47024.22%
AAPL240628C002150002024-06-20 3:59PM EDT2024-06-281.141.151.18-2.06-64.38%36,94018,30423.68%
AAPL240705C002150002024-06-20 3:59PM EDT2024-07-051.921.911.95-2.03-51.39%12,2375,86722.94%
AAPL240712C002150002024-06-20 3:59PM EDT2024-07-122.632.602.73-2.32-46.87%4,6956,55423.24%
AAPL240719C002150002024-06-20 3:59PM EDT2024-07-193.233.203.30-2.42-42.83%20,90037,04222.90%
AAPL240726C002150002024-06-20 3:58PM EDT2024-07-263.803.803.90-2.45-39.20%2,0833,48922.99%
AAPL240802C002150002024-06-20 3:55PM EDT2024-08-025.455.305.50-2.59-32.21%1,20999426.78%
AAPL240816C002150002024-06-20 3:58PM EDT2024-08-166.196.206.30-2.56-29.26%3,31725,55425.78%
AAPL240920C002150002024-06-20 3:59PM EDT2024-09-208.198.208.30-2.50-23.39%9,69818,27225.16%
AAPL241018C002150002024-06-20 3:58PM EDT2024-10-189.809.809.90-2.65-21.29%1,6359,40425.40%
AAPL241115C002150002024-06-20 3:57PM EDT2024-11-1512.0612.0012.30-2.74-18.51%3173,91127.39%
AAPL241220C002150002024-06-20 3:57PM EDT2024-12-2013.6613.6513.90-3.19-18.93%49812,01727.34%
AAPL250117C002150002024-06-20 3:58PM EDT2025-01-1714.8514.8515.10-2.85-16.10%4,91416,30627.35%
AAPL250321C002150002024-06-20 2:45PM EDT2025-03-2117.7017.9518.30-3.32-15.79%2212,60628.42%
AAPL250620C002150002024-06-20 3:50PM EDT2025-06-2022.0022.1522.50-3.20-12.70%1,2579,58929.65%
AAPL250919C002150002024-06-20 3:55PM EDT2025-09-1926.0025.7526.25-2.50-8.77%661,78330.55%
AAPL251219C002150002024-06-20 12:44PM EDT2025-12-1929.4829.1029.65-2.62-8.16%1776,29231.24%
AAPL260116C002150002024-06-20 3:42PM EDT2026-01-1630.1629.9530.55-3.61-10.69%553,00331.33%
AAPL260618C002150002024-06-20 3:45PM EDT2026-06-1835.1034.8535.70-2.90-7.63%21697032.26%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P002150002024-06-20 3:59PM EDT2024-06-215.565.205.55+3.31+147.11%13,03720,90127.59%
AAPL240628P002150002024-06-20 3:54PM EDT2024-06-286.556.056.35+2.88+78.47%3,8407,14722.27%
AAPL240705P002150002024-06-20 3:52PM EDT2024-07-056.846.656.90+2.64+62.86%1,1381,87920.52%
AAPL240712P002150002024-06-20 3:59PM EDT2024-07-127.367.157.40+2.51+51.75%3691,06619.84%
AAPL240719P002150002024-06-20 3:57PM EDT2024-07-197.807.507.80+2.30+41.82%8,17811,31919.21%
AAPL240726P002150002024-06-20 3:40PM EDT2024-07-268.237.908.25+2.34+39.73%2991,34819.14%
AAPL240802P002150002024-06-20 2:48PM EDT2024-08-029.408.909.70+2.04+27.72%16621322.82%
AAPL240816P002150002024-06-20 3:52PM EDT2024-08-169.979.8510.00+2.27+29.48%1,69211,56820.81%
AAPL240920P002150002024-06-20 3:47PM EDT2024-09-2011.2010.9011.05+2.25+25.14%1,0565,10118.99%
AAPL241018P002150002024-06-20 3:46PM EDT2024-10-1811.9511.7011.90+2.10+21.32%6822,15118.45%
AAPL241115P002150002024-06-20 2:41PM EDT2024-11-1513.2513.2013.40+1.95+17.26%2393,54719.47%
AAPL241220P002150002024-06-20 3:22PM EDT2024-12-2014.1413.9514.15+1.94+15.90%4091,22318.80%
AAPL250117P002150002024-06-20 3:55PM EDT2025-01-1714.6014.4514.65+1.86+14.60%1,0283,58918.31%
AAPL250321P002150002024-06-20 3:50PM EDT2025-03-2116.3416.0016.30+2.27+16.13%3037918.36%
AAPL250620P002150002024-06-20 1:00PM EDT2025-06-2018.2518.1018.40+2.20+13.71%12663118.43%
AAPL250919P002150002024-06-18 10:50AM EDT2025-09-1917.9519.8520.250.00-101,16218.47%
AAPL251219P002150002024-06-20 3:02PM EDT2025-12-1921.7521.4521.85+1.75+8.75%1804,30218.43%
AAPL260116P002150002024-06-20 10:01AM EDT2026-01-1620.8721.6522.30+0.34+1.66%511118.41%
AAPL260618P002150002024-06-18 11:14AM EDT2026-06-1822.5223.6024.750.00-19518.44%