UK markets close in 2 hours 6 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.90-1.45 (-0.75%)
At close: 04:00PM EDT
191.01 +0.11 (+0.06%)
Pre-market: 09:24AM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001350002024-05-14 3:57PM EDT2024-05-2452.980.000.000.00-340.00%
AAPL240531C001350002024-05-03 9:47AM EDT2024-05-3149.300.000.000.00-240.00%
AAPL240607C001350002024-05-13 12:26PM EDT2024-06-0751.970.000.000.00-110.00%
AAPL240614C001350002024-05-13 9:32AM EDT2024-06-1450.780.000.000.00-130.00%
AAPL240621C001350002024-05-22 3:51PM EDT2024-06-2156.100.000.000.00-63,7760.00%
AAPL240719C001350002024-05-13 10:01AM EDT2024-07-1951.820.000.000.00-1700.00%
AAPL240816C001350002024-05-20 10:51AM EDT2024-08-1658.700.000.000.00-11980.00%
AAPL240920C001350002024-05-17 3:31PM EDT2024-09-2057.670.000.000.00-13560.00%
AAPL241018C001350002024-05-15 10:20AM EDT2024-10-1858.000.000.000.00-1500.00%
AAPL241115C001350002024-05-21 9:56AM EDT2024-11-1560.800.000.000.00-14200.00%
AAPL241220C001350002024-05-21 10:08AM EDT2024-12-2061.950.000.000.00-254190.00%
AAPL250117C001350002024-05-22 3:55PM EDT2025-01-1761.000.000.000.00-118,7270.00%
AAPL250321C001350002024-05-13 1:25PM EDT2025-03-2159.000.000.000.00-2840.00%
AAPL250620C001350002024-05-22 1:49PM EDT2025-06-2064.500.000.000.00-15460.00%
AAPL250919C001350002024-05-17 2:22PM EDT2025-09-1965.100.000.000.00-16650.00%
AAPL251219C001350002024-05-22 11:45AM EDT2025-12-1969.250.000.000.00-11,1900.00%
AAPL260116C001350002024-05-17 2:14PM EDT2026-01-1667.500.000.000.00-92840.00%
AAPL260618C001350002024-05-15 2:59PM EDT2026-06-1870.650.000.000.00-14360.00%
AAPL261218C001350002024-05-16 3:30PM EDT2026-12-1873.490.000.000.00-25060.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001350002024-05-22 1:30PM EDT2024-05-240.010.000.000.00-169150.00%
AAPL240531P001350002024-05-17 2:52PM EDT2024-05-310.010.000.000.00-1925950.00%
AAPL240607P001350002024-05-22 9:41AM EDT2024-06-070.010.000.000.00-116525.00%
AAPL240614P001350002024-05-20 9:41AM EDT2024-06-140.030.000.000.00-1087025.00%
AAPL240621P001350002024-05-22 3:21PM EDT2024-06-210.030.000.000.00-3413,61525.00%
AAPL240719P001350002024-05-22 10:31AM EDT2024-07-190.060.000.000.00-21,32012.50%
AAPL240816P001350002024-05-22 1:05PM EDT2024-08-160.110.000.000.00-93,35312.50%
AAPL240920P001350002024-05-22 12:57PM EDT2024-09-200.180.000.000.00-26,61212.50%
AAPL241018P001350002024-05-21 2:42PM EDT2024-10-180.280.000.000.00-13,69912.50%
AAPL241115P001350002024-05-22 1:43PM EDT2024-11-150.480.000.000.00-11,48712.50%
AAPL241220P001350002024-05-21 2:36PM EDT2024-12-200.610.000.000.00-783,05212.50%
AAPL250117P001350002024-05-22 1:40PM EDT2025-01-170.750.000.000.00-817,9096.25%
AAPL250321P001350002024-05-22 1:06PM EDT2025-03-211.140.000.000.00-22,1716.25%
AAPL250620P001350002024-05-22 10:57AM EDT2025-06-201.750.000.000.00-23,6686.25%
AAPL250919P001350002024-05-21 2:47PM EDT2025-09-192.360.000.000.00-12056.25%
AAPL251219P001350002024-05-21 2:14PM EDT2025-12-193.000.000.000.00-19726.25%
AAPL260116P001350002024-05-21 9:42AM EDT2026-01-163.250.000.000.00-41,9606.25%
AAPL260618P001350002024-05-22 3:57PM EDT2026-06-184.320.000.000.00-26676.25%
AAPL261218P001350002024-05-17 11:22AM EDT2026-12-185.500.000.000.00-311,1103.13%