UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.02-0.98 (-0.58%)
As of 02:27PM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419C001100002024-04-12 12:18PM EDT2024-04-1956.9056.3557.05-9.17-13.88%60507215.63%
AAPL240426C001100002024-04-11 3:19PM EDT2024-04-2664.4056.6557.150.00-11121.48%
AAPL240503C001100002024-04-10 9:35AM EDT2024-05-0359.0556.7057.100.00--185.35%
AAPL240510C001100002024-04-18 9:55AM EDT2024-05-1058.2556.8057.50-1.95-3.24%1275.98%
AAPL240517C001100002024-04-18 1:17PM EDT2024-05-1757.2656.7057.45-8.42-12.82%6023559.38%
AAPL240621C001100002024-04-17 9:30AM EDT2024-06-2160.7057.3558.000.00-33,30659.08%
AAPL240719C001100002024-04-09 9:31AM EDT2024-07-1960.4558.0058.400.00-52656.06%
AAPL240816C001100002024-04-02 9:30AM EDT2024-08-1661.4058.3558.950.00-21553.13%
AAPL240920C001100002024-04-04 2:10PM EDT2024-09-2062.9158.8059.550.00-157650.35%
AAPL241018C001100002024-02-08 11:32AM EDT2024-10-1881.0063.8065.100.00--1770.10%
AAPL241220C001100002024-04-12 2:38PM EDT2024-12-2070.1460.5061.250.00-228449.12%
AAPL250117C001100002024-04-16 3:51PM EDT2025-01-1764.7061.1561.850.00-21,29148.73%
AAPL250321C001100002024-04-16 11:31AM EDT2025-03-2165.1262.2063.000.00-21847.50%
AAPL250620C001100002024-04-17 3:12PM EDT2025-06-2065.4564.1064.500.00-125246.02%
AAPL250919C001100002024-04-03 9:51AM EDT2025-09-1967.2665.3065.950.00-214445.01%
AAPL251219C001100002024-04-04 9:33AM EDT2025-12-1970.2766.8067.550.00-553144.67%
AAPL260116C001100002024-04-12 2:59PM EDT2026-01-1676.4967.5068.100.00-212444.71%
AAPL260618C001100002024-04-02 12:18PM EDT2026-06-1871.0069.3070.450.00-214244.05%
AAPL261218C001100002024-04-17 2:05PM EDT2026-12-1874.2170.4574.150.00-110245.03%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419P001100002024-04-17 11:19AM EDT2024-04-190.010.000.010.00-32,393181.25%
AAPL240426P001100002024-04-11 11:39AM EDT2024-04-260.010.000.010.00-31985.94%
AAPL240503P001100002024-04-11 1:52PM EDT2024-05-030.010.010.020.00-21271.09%
AAPL240510P001100002024-04-16 2:44PM EDT2024-05-100.020.010.020.00-1259.38%
AAPL240517P001100002024-04-17 1:43PM EDT2024-05-170.030.020.040.00-51,16555.86%
AAPL240621P001100002024-04-18 1:11PM EDT2024-06-210.090.090.10-0.01-10.00%3505,41443.65%
AAPL240719P001100002024-04-18 1:50PM EDT2024-07-190.170.160.17+0.01+6.25%355739.26%
AAPL240816P001100002024-04-18 11:21AM EDT2024-08-160.260.250.300.00-931137.60%
AAPL240920P001100002024-04-18 9:30AM EDT2024-09-200.360.320.40+0.05+16.13%12,38034.82%
AAPL241018P001100002024-04-12 3:19PM EDT2024-10-180.480.470.52+0.15+83.33%567933.62%
AAPL241115P001100002024-04-17 12:08PM EDT2024-11-150.680.660.70+0.05+8.62%573133.18%
AAPL241220P001100002024-04-18 1:02PM EDT2024-12-200.850.830.88+0.10+13.33%41,05832.24%
AAPL250117P001100002024-04-18 12:12PM EDT2025-01-170.900.940.99+0.07+8.43%956,85931.35%
AAPL250321P001100002024-04-15 2:22PM EDT2025-03-211.251.261.31+0.16+14.68%1737430.15%
AAPL250620P001100002024-04-18 1:36PM EDT2025-06-201.801.801.84+0.10+5.88%181,46529.13%
AAPL250919P001100002024-04-17 9:51AM EDT2025-09-192.052.282.350.00-132428.27%
AAPL251219P001100002024-04-15 2:02PM EDT2025-12-192.362.842.920.00-171727.78%
AAPL260116P001100002024-04-18 12:45PM EDT2026-01-162.962.993.05+0.66+28.70%1674927.53%
AAPL260618P001100002024-04-18 10:14AM EDT2026-06-183.803.753.90+0.70+22.58%11,44326.72%
AAPL261218P001100002024-04-18 12:51PM EDT2026-12-185.313.655.25+0.96+22.07%240026.69%