UK markets close in 7 hours 5 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.00-1.38 (-0.81%)
At close: 04:00PM EDT
168.52 +0.52 (+0.31%)
Pre-market: 04:24AM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419C001050002024-04-12 9:52AM EDT2024-04-1972.200.000.000.00-200.00%
AAPL240517C001050002024-04-10 9:45AM EDT2024-05-1763.500.000.000.00-2600.00%
AAPL240621C001050002024-04-17 3:12PM EDT2024-06-2164.050.000.000.00-100.00%
AAPL240719C001050002024-04-04 2:10PM EDT2024-07-1966.790.000.000.00-100.00%
AAPL240816C001050002024-02-08 3:33PM EDT2024-08-1685.5967.6569.050.00-7882.93%
AAPL240920C001050002024-03-21 10:35AM EDT2024-09-2071.760.000.000.00-100.00%
AAPL241018C001050002024-03-28 10:08AM EDT2024-10-1869.500.000.000.00-100.00%
AAPL241115C001050002024-03-27 10:17AM EDT2024-11-1570.730.000.000.00-100.00%
AAPL241220C001050002024-03-05 4:27PM EDT2024-12-2069.3667.2568.350.00-289255.89%
AAPL250117C001050002024-04-17 9:32AM EDT2025-01-1768.800.000.000.00-100.00%
AAPL250321C001050002024-04-02 12:14PM EDT2025-03-2169.000.000.000.00-1000.00%
AAPL250620C001050002024-04-10 3:54PM EDT2025-06-2069.840.000.000.00-100.00%
AAPL250919C001050002024-04-02 12:43PM EDT2025-09-1971.850.000.000.00--00.00%
AAPL251219C001050002024-04-16 3:04PM EDT2025-12-1974.350.000.000.00-100.00%
AAPL260116C001050002024-04-02 12:45PM EDT2026-01-1673.400.000.000.00-100.00%
AAPL260618C001050002024-04-11 3:32PM EDT2026-06-1881.520.000.000.00-800.00%
AAPL261218C001050002024-04-16 2:47PM EDT2026-12-1878.400.000.000.00-3200.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419P001050002024-04-05 3:19PM EDT2024-04-190.010.000.000.00-5050.00%
AAPL240426P001050002024-04-15 2:53PM EDT2024-04-260.010.000.000.00-1050.00%
AAPL240503P001050002024-04-16 1:02PM EDT2024-05-030.010.000.000.00-40050.00%
AAPL240517P001050002024-04-12 3:39PM EDT2024-05-170.020.000.000.00-35025.00%
AAPL240621P001050002024-04-17 10:38AM EDT2024-06-210.070.000.000.00-3025.00%
AAPL240719P001050002024-04-15 9:30AM EDT2024-07-190.120.000.000.00-1025.00%
AAPL240816P001050002024-04-11 12:52PM EDT2024-08-160.170.000.000.00-4012.50%
AAPL240920P001050002024-04-15 2:56PM EDT2024-09-200.210.000.000.00-2012.50%
AAPL241018P001050002024-04-17 2:05PM EDT2024-10-180.350.000.000.00-20012.50%
AAPL241115P001050002024-04-16 11:00AM EDT2024-11-150.450.000.000.00-8012.50%
AAPL241220P001050002024-04-17 1:15PM EDT2024-12-200.620.000.000.00-7012.50%
AAPL250117P001050002024-04-17 3:50PM EDT2025-01-170.690.000.000.00-212012.50%
AAPL250321P001050002024-04-08 12:07PM EDT2025-03-210.870.000.000.00-168012.50%
AAPL250620P001050002024-04-17 1:44PM EDT2025-06-201.360.000.000.00-5006.25%
AAPL250919P001050002024-04-12 9:54AM EDT2025-09-191.300.000.000.00-106.25%
AAPL251219P001050002024-04-15 3:40PM EDT2025-12-192.000.000.000.00-206.25%
AAPL260116P001050002024-04-17 1:06PM EDT2026-01-162.370.000.000.00-706.25%
AAPL260618P001050002024-04-11 2:48PM EDT2026-06-182.590.000.000.00-106.25%
AAPL261218P001050002024-04-17 9:30AM EDT2026-12-183.600.000.000.00-106.25%