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
212.62 +0.13 (+0.06%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240614C002600002024-06-14 12:32PM EDT2024-06-140.010.000.010.00-13,660125.00%
AAPL240621C002600002024-06-14 3:33PM EDT2024-06-210.020.010.06-0.02-50.00%1,2397,65753.91%
AAPL240628C002600002024-06-14 3:53PM EDT2024-06-280.040.030.05-0.03-42.86%8846,19141.21%
AAPL240705C002600002024-06-14 3:42PM EDT2024-07-050.080.060.09-0.02-20.00%19758536.52%
AAPL240712C002600002024-06-14 3:51PM EDT2024-07-120.110.090.11-0.05-31.25%3705,43532.72%
AAPL240719C002600002024-06-14 3:57PM EDT2024-07-190.150.140.16-0.05-25.00%1,77115,73431.01%
AAPL240726C002600002024-06-14 3:14PM EDT2024-07-260.200.160.20-0.05-20.00%911,86629.35%
AAPL240816C002600002024-06-14 3:29PM EDT2024-08-160.430.420.47-0.13-23.21%8624,30527.91%
AAPL240920C002600002024-06-14 2:56PM EDT2024-09-200.660.670.70-0.21-24.14%1503,79624.30%
AAPL241018C002600002024-06-14 3:20PM EDT2024-10-180.980.971.01-0.27-21.60%1611,76323.27%
AAPL241115C002600002024-06-14 3:47PM EDT2024-11-151.551.621.68-0.45-22.50%281,09523.90%
AAPL241220C002600002024-06-14 3:13PM EDT2024-12-202.122.142.22-0.44-17.19%3143,44823.33%
AAPL250117C002600002024-06-14 3:40PM EDT2025-01-172.632.572.66-0.63-19.33%78323,26522.98%
AAPL250321C002600002024-06-14 3:49PM EDT2025-03-214.154.304.40-1.00-19.42%5013,08423.90%
AAPL250620C002600002024-06-14 3:59PM EDT2025-06-207.147.007.20-0.83-10.41%2187,18725.14%
AAPL250919C002600002024-06-14 1:12PM EDT2025-09-199.509.7010.00-1.00-9.52%5422726.04%
AAPL251219C002600002024-06-14 3:12PM EDT2025-12-1912.6312.5512.90-0.89-6.58%274126.94%
AAPL260116C002600002024-06-14 1:34PM EDT2026-01-1613.2013.2013.75-0.70-5.04%196527.15%
AAPL260618C002600002024-06-13 2:20PM EDT2026-06-1818.3017.6018.150.00-284728.06%
AAPL261218C002600002024-06-14 3:28PM EDT2026-12-1822.5422.3023.05-0.30-1.31%10693428.88%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240614P002600002024-06-12 10:49AM EDT2024-06-1444.1546.3048.850.00-100164.45%
AAPL240621P002600002023-08-22 9:36AM EDT2024-06-2183.3884.7087.500.00-10434.11%
AAPL240705P002600002024-06-13 12:20PM EDT2024-07-0547.8046.9547.950.00-2047.02%
AAPL240719P002600002024-06-13 3:40PM EDT2024-07-1945.9047.0547.900.00-1135.99%
AAPL240726P002600002024-06-12 3:43PM EDT2024-07-2644.7547.0048.050.00--035.01%
AAPL240920P002600002024-06-14 2:03PM EDT2024-09-2048.0046.7547.95+2.85+6.31%272822.22%
AAPL241018P002600002024-06-13 11:03AM EDT2024-10-1847.5847.0048.000.00-18020.04%
AAPL241220P002600002024-06-12 3:51PM EDT2024-12-2046.2546.3548.550.00-31019.21%
AAPL250117P002600002024-06-14 12:58PM EDT2025-01-1747.9046.5048.00-0.13-0.27%6015.33%
AAPL250321P002600002024-02-26 10:33AM EDT2025-03-2177.7087.2088.300.00-1075.49%
AAPL250620P002600002024-05-10 9:45AM EDT2025-06-2075.0062.6563.850.00--037.26%
AAPL250919P002600002024-01-12 12:50PM EDT2025-09-1974.4069.8072.700.00-1042.99%
AAPL251219P002600002024-06-14 12:20PM EDT2025-12-1949.2548.1049.50-41.75-45.88%105013.31%
AAPL260116P002600002024-06-12 11:50AM EDT2026-01-1645.8648.4550.200.00-5514.17%
AAPL260618P002600002024-06-12 11:39AM EDT2026-06-1846.9048.3551.000.00--20013.71%
AAPL261218P002600002024-06-11 9:48AM EDT2026-12-1862.3049.5552.450.00-1113.85%