UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.14-3.57 (-1.83%)
As of 12:16PM EST. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215C001700002023-12-11 11:58AM EST2023-12-1522.1322.0022.15-3.87-14.88%34030,22240.63%
AAPL231222C001700002023-12-11 10:15AM EST2023-12-2222.6022.3022.45-3.61-13.77%2737541.99%
AAPL231229C001700002023-12-11 11:47AM EST2023-12-2922.5222.5522.80-2.13-8.64%3929539.65%
AAPL240105C001700002023-12-11 9:57AM EST2024-01-0523.5022.7023.00-2.67-10.20%513936.33%
AAPL240112C001700002023-12-11 9:40AM EST2024-01-1224.2523.0023.25-1.32-5.16%11434.67%
AAPL240119C001700002023-12-11 12:01PM EST2024-01-1923.3523.2523.45-3.80-14.00%20358,23133.09%
AAPL240216C001700002023-12-11 10:16AM EST2024-02-1624.9524.6024.80-3.20-11.37%308,88532.45%
AAPL240315C001700002023-12-11 11:45AM EST2024-03-1525.7825.8526.00-3.67-12.46%225,78631.82%
AAPL240419C001700002023-12-11 10:50AM EST2024-04-1927.9027.4527.65-3.10-10.00%122,04332.11%
AAPL240621C001700002023-12-11 11:44AM EST2024-06-2130.4630.3530.55-3.29-9.75%17110,43732.90%
AAPL240719C001700002023-12-04 10:21AM EST2024-07-1929.4531.4531.700.00-54133.08%
AAPL240920C001700002023-12-11 11:07AM EST2024-09-2033.8233.8534.00-2.43-6.70%154,84633.22%
AAPL241220C001700002023-12-11 11:29AM EST2024-12-2037.3037.4037.50-3.33-8.20%1222,00034.13%
AAPL250117C001700002023-12-11 10:48AM EST2025-01-1738.4538.4538.55-3.03-7.30%139,70634.42%
AAPL250620C001700002023-12-08 3:38PM EST2025-06-2043.2042.9043.20-2.92-6.33%11,88734.87%
AAPL250919C001700002023-12-05 1:46PM EST2025-09-1946.5545.3045.700.00-53335.10%
AAPL251219C001700002023-12-11 11:52AM EST2025-12-1947.7047.6048.00-3.12-6.14%15035.25%
AAPL260116C001700002023-12-11 10:09AM EST2026-01-1648.3548.2048.60-2.93-5.71%1973135.21%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215P001700002023-12-11 11:46AM EST2023-12-150.030.020.030.00-1,20960,78544.53%
AAPL231222P001700002023-12-11 11:56AM EST2023-12-220.050.050.06-0.01-16.67%255,62831.54%
AAPL231229P001700002023-12-11 11:49AM EST2023-12-290.100.100.11-0.01-9.09%2403,39227.54%
AAPL240105P001700002023-12-11 11:09AM EST2024-01-050.160.150.16+0.01+6.67%7463125.05%
AAPL240112P001700002023-12-11 10:50AM EST2024-01-120.200.210.220.00-1054323.58%
AAPL240119P001700002023-12-11 11:59AM EST2024-01-190.300.290.30+0.06+25.00%56987,18422.78%
AAPL240126P001700002023-12-11 11:39AM EST2024-01-260.400.380.410.00-182022.49%
AAPL240216P001700002023-12-11 11:37AM EST2024-02-161.111.091.11+0.23+26.14%43021,66324.13%
AAPL240315P001700002023-12-11 11:58AM EST2024-03-151.691.681.70+0.31+22.46%35719,21623.23%
AAPL240419P001700002023-12-11 11:22AM EST2024-04-192.532.442.47+0.45+21.63%167,73822.72%
AAPL240621P001700002023-12-11 10:56AM EST2024-06-214.124.054.10+0.60+17.05%4632,43622.99%
AAPL240719P001700002023-12-11 10:36AM EST2024-07-194.464.454.55+0.36+8.78%10751922.53%
AAPL240920P001700002023-12-11 10:09AM EST2024-09-205.685.755.85+0.53+10.29%1111,79522.43%
AAPL241220P001700002023-12-11 9:46AM EST2024-12-207.707.507.65+0.70+10.00%173,19022.45%
AAPL250117P001700002023-12-11 11:09AM EST2025-01-178.108.008.15+0.65+8.72%30424,80522.42%
AAPL250620P001700002023-12-11 11:09AM EST2025-06-2010.3010.1510.40+0.59+6.08%23,67821.94%
AAPL250919P001700002023-12-08 3:58PM EST2025-09-1910.6011.2011.550.00-2028721.68%
AAPL251219P001700002023-12-08 10:49AM EST2025-12-1912.0012.3012.600.00-21,81021.43%
AAPL260116P001700002023-12-11 10:21AM EST2026-01-1612.6012.5012.85+0.65+5.44%294921.30%