UK markets close in 5 hours 15 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.16-1.36 (-0.75%)
At close: 04:00PM EST
180.89 -0.27 (-0.15%)
Pre-market: 06:15AM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240301C001250002024-02-23 12:23PM EST2024-03-0157.950.000.000.00-200.00%
AAPL240315C001250002024-02-23 11:18AM EST2024-03-1558.370.000.000.00-1700.00%
AAPL240322C001250002024-02-06 3:33PM EST2024-03-2263.900.000.000.00--00.00%
AAPL240419C001250002024-02-23 1:57PM EST2024-04-1958.780.000.000.00-1800.00%
AAPL240517C001250002024-01-05 10:37AM EST2024-05-1759.9962.0563.500.00-1190.00%
AAPL240621C001250002024-02-26 10:58AM EST2024-06-2158.700.000.000.00-200.00%
AAPL240719C001250002024-02-14 9:51AM EST2024-07-1962.360.000.000.00-100.00%
AAPL240816C001250002024-02-14 3:23PM EST2024-08-1661.970.000.000.00-100.00%
AAPL240920C001250002024-02-20 9:39AM EST2024-09-2060.200.000.000.00-100.00%
AAPL241220C001250002024-02-13 12:23PM EST2024-12-2066.600.000.000.00-200.00%
AAPL250117C001250002024-02-22 3:54PM EST2025-01-1765.860.000.000.00-1100.00%
AAPL250321C001250002024-02-23 12:45PM EST2025-03-2165.350.000.000.00-200.00%
AAPL250620C001250002024-02-26 10:48AM EST2025-06-2065.950.000.000.00-100.00%
AAPL250919C001250002024-02-26 11:05AM EST2025-09-1967.100.000.000.00-300.00%
AAPL251219C001250002024-02-26 11:05AM EST2025-12-1968.670.000.000.00-400.00%
AAPL260116C001250002024-02-26 2:56PM EST2026-01-1669.640.000.000.00-600.00%
AAPL260618C001250002024-02-26 3:10PM EST2026-06-1871.670.000.000.00-300.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240301P001250002024-02-26 9:31AM EST2024-03-010.010.000.000.00-1050.00%
AAPL240308P001250002024-02-23 2:46PM EST2024-03-080.020.000.000.00-950050.00%
AAPL240315P001250002024-02-26 2:27PM EST2024-03-150.020.000.000.00-84025.00%
AAPL240322P001250002024-02-23 10:09AM EST2024-03-220.040.000.000.00-4025.00%
AAPL240328P001250002024-02-26 2:40PM EST2024-03-280.030.000.000.00---25.00%
AAPL240419P001250002024-02-26 11:39AM EST2024-04-190.090.000.000.00-11025.00%
AAPL240517P001250002024-02-26 9:33AM EST2024-05-170.160.000.000.00-4012.50%
AAPL240621P001250002024-02-26 3:12PM EST2024-06-210.260.000.000.00-8012.50%
AAPL240719P001250002024-02-26 11:09AM EST2024-07-190.360.000.000.00-1012.50%
AAPL240816P001250002024-02-26 10:44AM EST2024-08-160.490.000.000.00-5012.50%
AAPL240920P001250002024-02-26 10:13AM EST2024-09-200.620.000.000.00-3012.50%
AAPL241018P001250002024-02-22 12:07PM EST2024-10-180.790.000.000.00-1012.50%
AAPL241115P001250002024-02-26 10:22AM EST2024-11-151.020.000.000.00-5012.50%
AAPL241220P001250002024-02-26 1:52PM EST2024-12-201.230.000.000.00-4406.25%
AAPL250117P001250002024-02-26 3:11PM EST2025-01-171.370.000.000.00-606.25%
AAPL250321P001250002024-02-21 1:56PM EST2025-03-212.000.000.000.00-206.25%
AAPL250620P001250002024-02-26 11:48AM EST2025-06-202.510.000.000.00-306.25%
AAPL250919P001250002024-02-23 11:02AM EST2025-09-193.020.000.000.00-2506.25%
AAPL251219P001250002024-02-13 9:45AM EST2025-12-193.570.000.000.00-1006.25%
AAPL260116P001250002024-02-26 2:12PM EST2026-01-163.870.000.000.00-406.25%
AAPL260618P001250002024-02-23 2:10PM EST2026-06-184.650.000.000.00-12006.25%