UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.29-2.38 (-1.10%)
At close: 04:00PM EDT
214.02 -0.27 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C002700002024-06-18 12:13PM EDT2024-06-210.010.000.010.00-2510,22681.25%
AAPL240705C002700002024-06-18 12:48PM EDT2024-07-050.050.020.09-0.03-37.50%11842846.68%
AAPL240712C002700002024-06-17 2:34PM EDT2024-07-120.130.050.560.00-15615552.34%
AAPL240719C002700002024-06-18 3:37PM EDT2024-07-190.110.080.10-0.05-31.25%11788035.06%
AAPL240726C002700002024-06-18 11:27AM EDT2024-07-260.180.100.21-0.06-25.00%11135.16%
AAPL240802C002700002024-06-13 11:35AM EDT2024-08-020.410.170.59+0.03+7.89%15138.62%
AAPL240816C002700002024-06-18 3:41PM EDT2024-08-160.490.440.48+0.02+4.26%1012,01332.45%
AAPL240920C002700002024-06-18 12:41PM EDT2024-09-200.730.730.81-0.08-9.88%2051,70328.49%
AAPL241018C002700002024-06-18 3:03PM EDT2024-10-181.071.061.32-0.14-11.57%10265227.89%
AAPL241115C002700002024-06-18 11:53AM EDT2024-11-151.631.751.89-0.16-8.94%16285027.53%
AAPL241220C002700002024-06-18 3:40PM EDT2024-12-202.372.263.20-0.02-0.84%34210,62228.81%
AAPL250117C002700002024-06-18 3:54PM EDT2025-01-172.742.733.50-0.01-0.36%19217,80727.61%
AAPL250321C002700002024-06-18 1:42PM EDT2025-03-214.174.204.50-0.33-7.33%103,17126.35%
AAPL250620C002700002024-06-18 3:38PM EDT2025-06-206.656.507.75-0.26-3.76%6773,47228.00%
AAPL250919C002700002024-06-18 12:56PM EDT2025-09-199.107.0010.35-0.10-1.09%559228.36%
AAPL251219C002700002024-06-18 11:38AM EDT2025-12-1911.709.5013.15-1.27-9.79%11,12928.96%
AAPL260116C002700002024-06-18 11:59AM EDT2026-01-1612.3211.5513.10-0.88-6.67%129328.19%
AAPL260618C002700002024-06-17 3:57PM EDT2026-06-1817.5515.7018.150.00-181,12629.60%
AAPL261218C002700002024-06-18 1:41PM EDT2026-12-1821.3021.2023.00-0.70-3.18%361,01030.21%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P002700002024-06-14 9:54AM EDT2024-06-2156.5454.4556.300.00-40149.61%
AAPL240920P002700002024-05-28 3:55PM EDT2024-09-2080.2653.9556.400.00-9027.61%
AAPL241220P002700002023-10-20 12:08PM EDT2024-12-2096.2879.5081.250.00-2069.96%
AAPL250117P002700002024-06-14 11:05AM EDT2025-01-1756.6955.1556.550.00-10019.14%
AAPL250620P002700002024-06-13 3:36PM EDT2025-06-2055.9354.6057.450.00-1117.29%
AAPL250919P002700002023-12-26 12:44PM EDT2025-09-1976.8575.8079.500.00--043.55%
AAPL251219P002700002024-06-14 12:20PM EDT2025-12-1958.3056.1557.600.00-707014.47%
AAPL260116P002700002024-06-12 3:24PM EDT2026-01-1652.1556.2558.000.00-161614.86%
AAPL260618P002700002024-05-06 9:39AM EDT2026-06-1886.6272.6575.800.00-2031.34%
AAPL261218P002700002024-06-11 1:11PM EDT2026-12-1864.8056.7060.000.00-2114.32%