UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.43-1.53 (-0.89%)
At close: 04:00PM EDT
170.25 -0.18 (-0.11%)
After hours: 06:34PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230929C001150002023-09-26 1:37PM EDT2023-09-2957.8555.0056.600.00-260234.18%
AAPL231020C001150002023-09-25 10:40AM EDT2023-10-2060.2455.4556.400.00-531987.26%
AAPL231027C001150002023-09-07 3:45PM EDT2023-10-2763.5055.6056.400.00--078.86%
AAPL231117C001150002023-09-26 3:27PM EDT2023-11-1757.7256.0056.850.00-138268.34%
AAPL231215C001150002023-09-27 1:29PM EDT2023-12-1555.8056.5057.45-5.20-8.52%1,6271,86561.13%
AAPL240119C001150002023-09-26 2:43PM EDT2024-01-1959.5557.3058.350.00-251,89757.32%
AAPL240315C001150002023-09-14 9:48AM EDT2024-03-1563.8058.5059.500.00-159953.05%
AAPL240419C001150002023-08-22 11:28AM EDT2024-04-1967.4762.2064.400.00--164.56%
AAPL240621C001150002023-09-14 12:05PM EDT2024-06-2165.7560.3562.000.00-1,8441,64952.52%
AAPL240920C001150002023-09-27 2:12PM EDT2024-09-2062.0462.4563.70-8.01-11.43%425549.85%
AAPL241220C001150002023-08-30 2:28PM EDT2024-12-2080.7064.1565.750.00-44649.08%
AAPL250117C001150002023-09-27 9:51AM EDT2025-01-1766.4064.7566.20-0.68-1.01%11,17948.57%
AAPL250620C001150002023-09-27 12:45PM EDT2025-06-2067.6067.3069.15-8.90-11.63%458347.48%
AAPL251219C001150002023-09-18 1:45PM EDT2025-12-1972.7570.4571.95-6.05-7.68%133346.08%
AAPL260116C001150002023-09-26 12:00PM EDT2026-01-1674.0069.1073.450.00-11747.50%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230929P001150002023-09-21 10:54AM EDT2023-09-290.010.000.010.00-21,041140.63%
AAPL231006P001150002023-09-25 9:30AM EDT2023-10-060.010.000.010.00-184678.13%
AAPL231013P001150002023-09-27 2:53PM EDT2023-10-130.010.000.020.00-19230062.50%
AAPL231020P001150002023-09-27 11:58AM EDT2023-10-200.030.020.04-0.01-25.00%1234,21258.98%
AAPL231027P001150002023-09-27 1:08PM EDT2023-10-270.050.000.06+0.01+25.00%33551.56%
AAPL231103P001150002023-09-27 1:42PM EDT2023-11-030.120.020.12+0.01+9.09%21351.56%
AAPL231117P001150002023-09-27 3:44PM EDT2023-11-170.200.180.200.00-951,17850.49%
AAPL231215P001150002023-09-27 3:59PM EDT2023-12-150.310.310.34-0.01-3.12%63,89144.73%
AAPL240119P001150002023-09-27 3:33PM EDT2024-01-190.490.490.52-0.01-2.00%3814,79040.23%
AAPL240216P001150002023-09-27 11:13AM EDT2024-02-160.720.720.75+0.01+1.41%324438.79%
AAPL240315P001150002023-09-27 12:42PM EDT2024-03-150.920.880.92+0.07+8.24%42,17637.06%
AAPL240419P001150002023-09-27 10:07AM EDT2024-04-191.111.101.14+0.06+5.71%438435.43%
AAPL240621P001150002023-09-27 1:47PM EDT2024-06-211.701.581.63+0.15+9.68%125,02833.81%
AAPL240920P001150002023-09-27 11:29AM EDT2024-09-202.242.182.25+0.30+15.46%69748031.85%
AAPL241220P001150002023-09-27 2:32PM EDT2024-12-202.952.873.05+0.50+20.41%353231.11%
AAPL250117P001150002023-09-27 3:59PM EDT2025-01-173.143.103.20+0.09+2.95%15,71230.64%
AAPL250620P001150002023-09-27 2:45PM EDT2025-06-204.154.004.20+0.40+10.67%152,01229.11%
AAPL251219P001150002023-09-26 2:47PM EDT2025-12-195.005.005.250.00-46962027.75%
AAPL260116P001150002023-09-26 2:14PM EDT2026-01-165.005.007.000.00-53330.45%