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
212.45 -0.04 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C002800002024-06-14 3:55PM EDT2024-06-210.020.000.02+0.01+100.00%3219,55867.19%
AAPL240705C002800002024-06-14 9:41AM EDT2024-07-050.040.010.05-0.01-20.00%111045.70%
AAPL240712C002800002024-06-14 9:30AM EDT2024-07-120.080.010.07+0.02+33.33%1241.02%
AAPL240719C002800002024-06-14 3:03PM EDT2024-07-190.060.050.09-0.03-33.33%241,37437.89%
AAPL240726C002800002024-06-14 11:47AM EDT2024-07-260.120.030.16-0.07-36.84%8137.31%
AAPL240816C002800002024-06-14 2:54PM EDT2024-08-160.220.190.24-0.05-18.52%1,3254,34032.32%
AAPL240920C002800002024-06-14 2:26PM EDT2024-09-200.330.310.35-0.11-25.00%1503,10227.52%
AAPL241018C002800002024-06-14 2:48PM EDT2024-10-180.460.440.48-0.10-17.86%1301,66325.61%
AAPL241115C002800002024-06-13 3:53PM EDT2024-11-150.890.740.78-0.08-8.25%2854825.37%
AAPL241220C002800002024-06-14 11:18AM EDT2024-12-201.190.991.03+0.09+8.18%241,66624.24%
AAPL250117C002800002024-06-14 3:18PM EDT2025-01-171.191.191.24-0.34-22.22%17012,50623.55%
AAPL250321C002800002024-06-14 3:49PM EDT2025-03-212.112.112.22-0.22-9.44%961,31923.87%
AAPL250620C002800002024-06-14 3:47PM EDT2025-06-203.793.854.00-0.86-18.49%4816,20724.54%
AAPL250919C002800002024-06-14 9:33AM EDT2025-09-196.655.856.10+0.40+6.40%8611825.31%
AAPL251219C002800002024-06-13 11:54AM EDT2025-12-198.658.108.450.00-4051,50826.13%
AAPL260116C002800002024-06-14 1:13PM EDT2026-01-168.508.608.95-1.00-10.53%325226.09%
AAPL260618C002800002024-06-14 3:17PM EDT2026-06-1812.4212.3512.85-0.48-3.72%4128827.09%
AAPL261218C002800002024-06-14 3:51PM EDT2026-12-1816.6516.6017.25-0.70-4.03%30164927.88%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P002800002024-06-12 3:30PM EDT2024-06-2162.4767.0067.950.00-3200107.03%
AAPL240719P002800002024-03-07 11:18AM EDT2024-07-19110.57109.85110.950.00--0242.58%
AAPL240920P002800002024-05-28 3:55PM EDT2024-09-2090.2866.7567.950.00-9028.69%
AAPL241220P002800002023-10-12 11:09AM EDT2024-12-2097.8092.9094.450.00--076.79%
AAPL250117P002800002024-03-06 11:36AM EDT2025-01-17110.08109.75111.150.00-1097.52%
AAPL250620P002800002023-08-21 9:33AM EDT2025-06-20105.22101.05104.050.00-5065.34%
AAPL250919P002800002023-12-14 3:03PM EDT2025-09-1982.8392.3095.900.00--051.51%
AAPL251219P002800002024-05-08 3:10PM EDT2025-12-1996.0081.4084.950.00-1036.14%
AAPL260116P002800002023-12-26 2:30PM EDT2026-01-1687.1785.8089.500.00-1039.78%
AAPL260618P002800002024-02-23 11:20AM EDT2026-06-1896.30105.65109.350.00-2050.59%
AAPL261218P002800002024-06-13 1:28PM EDT2026-12-1866.5666.1569.400.00-5612.77%