UK markets close in 6 hours 19 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.02+2.12 (+1.27%)
At close: 04:00PM EDT
168.90 -0.12 (-0.07%)
Pre-market: 05:11AM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240426C001000002024-04-24 10:16AM EDT2024-04-2667.550.000.000.00-200.00%
AAPL240503C001000002024-04-18 10:22AM EDT2024-05-0368.100.000.000.00-200.00%
AAPL240510C001000002024-04-19 3:28PM EDT2024-05-1065.510.000.000.00-200.00%
AAPL240517C001000002024-04-24 11:29AM EDT2024-05-1768.200.000.000.00-900.00%
AAPL240621C001000002024-04-23 10:01AM EDT2024-06-2167.000.000.000.00-100.00%
AAPL240719C001000002024-04-22 10:35AM EDT2024-07-1966.700.000.000.00-200.00%
AAPL240816C001000002024-04-23 2:35PM EDT2024-08-1668.370.000.000.00-100.00%
AAPL240920C001000002024-04-18 3:00PM EDT2024-09-2069.020.000.000.00-100.00%
AAPL241018C001000002024-04-22 2:47PM EDT2024-10-1869.140.000.000.00-200.00%
AAPL241115C001000002024-03-25 9:43AM EDT2024-11-1573.000.000.000.00-3100.00%
AAPL241220C001000002024-04-22 12:49PM EDT2024-12-2069.300.000.000.00-700.00%
AAPL250117C001000002024-04-24 2:36PM EDT2025-01-1772.500.000.000.00-400.00%
AAPL250321C001000002024-04-24 1:54PM EDT2025-03-2174.000.000.000.00-100.00%
AAPL250620C001000002024-04-23 9:33AM EDT2025-06-2071.450.000.000.00-100.00%
AAPL250919C001000002024-04-11 2:16PM EDT2025-09-1980.950.000.000.00-500.00%
AAPL251219C001000002024-04-24 2:24PM EDT2025-12-1977.300.000.000.00-15400.00%
AAPL260116C001000002024-04-24 12:35PM EDT2026-01-1677.520.000.000.00-18000.00%
AAPL260618C001000002024-04-24 10:35AM EDT2026-06-1878.670.000.000.00-14200.00%
AAPL261218C001000002024-04-24 10:23AM EDT2026-12-1881.000.000.000.00-700.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240426P001000002024-04-24 12:13PM EDT2024-04-260.010.000.000.00-1050.00%
AAPL240503P001000002024-04-24 12:45PM EDT2024-05-030.010.000.000.00-20050.00%
AAPL240510P001000002024-04-24 10:18AM EDT2024-05-100.010.000.000.00-2050.00%
AAPL240517P001000002024-04-24 10:18AM EDT2024-05-170.010.000.000.00-2050.00%
AAPL240524P001000002024-04-24 1:29PM EDT2024-05-240.020.000.000.00-6050.00%
AAPL240531P001000002024-04-22 9:30AM EDT2024-05-310.060.000.000.00-1025.00%
AAPL240621P001000002024-04-24 2:48PM EDT2024-06-210.030.000.000.00-5025.00%
AAPL240719P001000002024-04-24 2:41PM EDT2024-07-190.070.000.000.00-6025.00%
AAPL240816P001000002024-04-24 9:30AM EDT2024-08-160.120.000.000.00-11025.00%
AAPL240920P001000002024-04-23 2:20PM EDT2024-09-200.170.000.000.00-55012.50%
AAPL241018P001000002024-04-24 1:20PM EDT2024-10-180.210.000.000.00-2012.50%
AAPL241115P001000002024-04-22 11:07AM EDT2024-11-150.390.000.000.00-2012.50%
AAPL241220P001000002024-04-24 2:05PM EDT2024-12-200.380.000.000.00-3012.50%
AAPL250117P001000002024-04-24 3:42PM EDT2025-01-170.430.000.000.00-76012.50%
AAPL250321P001000002024-04-24 3:32PM EDT2025-03-210.630.000.000.00-48012.50%
AAPL250620P001000002024-04-23 3:48PM EDT2025-06-201.070.000.000.00-2012.50%
AAPL250919P001000002024-04-19 3:52PM EDT2025-09-191.670.000.000.00-11012.50%
AAPL251219P001000002024-04-24 10:05AM EDT2025-12-191.780.000.000.00-106.25%
AAPL260116P001000002024-04-24 1:36PM EDT2026-01-161.750.000.000.00-206.25%
AAPL260618P001000002024-04-22 10:26AM EDT2026-06-182.740.000.000.00-506.25%
AAPL261218P001000002024-04-24 11:15AM EDT2026-12-183.200.000.000.00-106.25%