UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
223.49-0.82 (-0.37%)
As of 11:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240726C002900002024-07-22 9:30AM EDT2024-07-260.010.000.010.00-163771.88%
AAPL240802C002900002024-07-22 9:42AM EDT2024-08-020.010.010.02-0.01-50.00%135050.39%
AAPL240809C002900002024-07-19 9:37AM EDT2024-08-090.030.010.030.00-442842.97%
AAPL240816C002900002024-07-22 9:30AM EDT2024-08-160.030.020.03-0.01-25.00%72,91736.72%
AAPL240823C002900002024-07-18 10:22AM EDT2024-08-230.090.030.040.00-28933.59%
AAPL240830C002900002024-07-18 10:08AM EDT2024-08-300.140.000.130.00-101635.16%
AAPL240920C002900002024-07-22 11:05AM EDT2024-09-200.160.150.16+0.02+13.33%151,96829.30%
AAPL241018C002900002024-07-22 9:45AM EDT2024-10-180.330.300.32+0.02+6.45%356126.93%
AAPL241115C002900002024-07-22 9:31AM EDT2024-11-150.810.710.74+0.07+9.46%14027.27%
AAPL241220C002900002024-07-22 10:12AM EDT2024-12-201.321.161.19+0.16+13.79%10921,09426.42%
AAPL250117C002900002024-07-22 10:41AM EDT2025-01-171.711.551.60+0.17+11.04%38025.99%
AAPL250321C002900002024-07-22 10:20AM EDT2025-03-213.272.953.05+0.27+9.00%102,49126.51%
AAPL250620C002900002024-07-19 3:30PM EDT2025-06-205.455.355.500.00-1311,43927.23%
AAPL250919C002900002024-07-19 1:52PM EDT2025-09-197.867.858.050.00-1945727.77%
AAPL251219C002900002024-07-22 10:40AM EDT2025-12-1911.1510.6010.80+0.59+5.59%73,54628.42%
AAPL260116C002900002024-07-18 12:30PM EDT2026-01-1611.3011.2511.550.00-201,10528.50%
AAPL260618C002900002024-07-17 10:10AM EDT2026-06-1817.2015.7516.100.00-1230129.37%
AAPL261218C002900002024-07-18 3:39PM EDT2026-12-1820.7520.4521.250.00-4353530.14%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240920P002900002024-07-18 3:34PM EDT2024-09-2065.9264.2565.250.00-330.00%
AAPL241115P002900002024-06-03 3:36PM EDT2024-11-1596.6268.0568.950.00-7035.93%
AAPL250117P002900002024-06-14 11:05AM EDT2025-01-1776.7858.1560.700.00-500.00%
AAPL250321P002900002024-07-08 9:30AM EDT2025-03-2162.7764.2065.200.00--00.00%
AAPL250620P002900002023-07-27 1:07PM EDT2025-06-2094.30110.00113.000.00--077.19%
AAPL251219P002900002024-07-18 3:54PM EDT2025-12-1966.3565.1566.100.00-4354350.00%
AAPL260116P002900002024-07-15 3:32PM EDT2026-01-1657.5165.0566.900.00-3511.45%
AAPL260618P002900002024-07-11 3:35PM EDT2026-06-1864.6864.9567.45+1.16+1.83%82411.86%
AAPL261218P002900002024-07-12 12:46PM EDT2026-12-1862.6765.4568.800.00-5512.96%