UK markets closed

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
190.56 -0.34 (-0.18%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001800002024-05-22 3:59PM EDT2024-05-2411.1510.5011.15-1.40-11.16%4,4644,44844.82%
AAPL240531C001800002024-05-22 3:59PM EDT2024-05-3111.3010.6512.20-1.45-11.37%45935,56840.48%
AAPL240607C001800002024-05-22 3:44PM EDT2024-06-0711.5811.0512.15-1.67-12.60%682,91730.59%
AAPL240614C001800002024-05-22 3:50PM EDT2024-06-1412.0011.1512.45-1.81-13.11%2441,16828.02%
AAPL240621C001800002024-05-22 3:58PM EDT2024-06-2112.5012.4512.70-1.35-9.75%53548,31026.25%
AAPL240628C001800002024-05-22 3:41PM EDT2024-06-2813.0512.8013.45-1.40-9.69%4424027.75%
AAPL240719C001800002024-05-22 3:52PM EDT2024-07-1913.8013.9014.50-1.52-9.92%3,65810,20826.50%
AAPL240816C001800002024-05-22 3:32PM EDT2024-08-1615.9015.7017.00-1.10-6.47%1165,90229.58%
AAPL240920C001800002024-05-22 3:37PM EDT2024-09-2017.7816.2018.60-0.85-4.56%4718,38129.01%
AAPL241018C001800002024-05-22 1:37PM EDT2024-10-1818.8018.8019.35-1.20-6.00%313,90627.84%
AAPL241115C001800002024-05-22 2:07PM EDT2024-11-1520.4020.1520.75-1.15-5.34%211,38528.42%
AAPL241220C001800002024-05-22 2:46PM EDT2024-12-2021.9021.7522.65-1.50-6.41%599,60429.49%
AAPL250117C001800002024-05-22 2:02PM EDT2025-01-1722.9823.1024.55-1.62-6.59%20325,62531.01%
AAPL250321C001800002024-05-22 2:08PM EDT2025-03-2125.7224.6027.10-1.28-4.74%63,11731.51%
AAPL250620C001800002024-05-22 12:35PM EDT2025-06-2030.0328.2529.95-0.49-1.61%125,79031.46%
AAPL250919C001800002024-05-21 11:11AM EDT2025-09-1933.8531.0533.200.00-241632.28%
AAPL251219C001800002024-05-20 3:56PM EDT2025-12-1935.6934.8036.900.00-208,64833.73%
AAPL260116C001800002024-05-22 3:50PM EDT2026-01-1636.0035.3537.65-1.40-3.74%105,43233.75%
AAPL260618C001800002024-05-22 12:26PM EDT2026-06-1841.0040.0041.80-0.46-1.11%11,16834.18%
AAPL261218C001800002024-05-22 11:50AM EDT2026-12-1845.5544.1546.35-0.34-0.74%474234.67%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001800002024-05-22 3:59PM EDT2024-05-240.030.020.03-0.01-25.00%1,2008,80530.47%
AAPL240531P001800002024-05-22 3:56PM EDT2024-05-310.090.100.110.00-2,1847,44620.61%
AAPL240607P001800002024-05-22 3:54PM EDT2024-06-070.240.180.25+0.07+41.18%50410,63318.85%
AAPL240614P001800002024-05-22 3:59PM EDT2024-06-140.660.570.66+0.17+34.69%4122,42220.66%
AAPL240621P001800002024-05-22 3:59PM EDT2024-06-210.770.600.84+0.18+30.51%2,22371,40319.65%
AAPL240628P001800002024-05-22 3:57PM EDT2024-06-280.930.870.98+0.20+27.40%2081,52018.71%
AAPL240719P001800002024-05-22 3:58PM EDT2024-07-191.451.321.50+0.30+26.09%4,81926,48517.64%
AAPL240816P001800002024-05-22 3:45PM EDT2024-08-162.722.432.90+0.40+17.24%42616,31019.53%
AAPL240920P001800002024-05-22 3:52PM EDT2024-09-203.603.203.55+0.48+15.38%57626,29418.31%
AAPL241018P001800002024-05-22 2:09PM EDT2024-10-184.254.104.25+0.55+14.86%3462,17818.21%
AAPL241115P001800002024-05-22 2:30PM EDT2024-11-155.404.805.45+0.55+11.34%741,68219.32%
AAPL241220P001800002024-05-22 3:00PM EDT2024-12-206.055.406.10+0.45+8.04%9514,88318.92%
AAPL250117P001800002024-05-22 3:59PM EDT2025-01-176.456.156.60+0.35+5.74%12953,93818.69%
AAPL250321P001800002024-05-22 3:34PM EDT2025-03-217.827.358.00+0.37+4.97%238,17918.87%
AAPL250620P001800002024-05-22 3:16PM EDT2025-06-209.708.6010.15+0.45+4.86%399,38619.50%
AAPL250919P001800002024-05-21 11:20AM EDT2025-09-1910.8211.1011.400.00-1335819.12%
AAPL251219P001800002024-05-22 11:34AM EDT2025-12-1912.6511.8512.95+0.55+4.55%1185,82019.28%
AAPL260116P001800002024-05-22 2:44PM EDT2026-01-1613.0211.7013.20+0.52+4.16%1223,44919.10%
AAPL260618P001800002024-05-22 11:20AM EDT2026-06-1814.3014.2515.25-0.74-4.92%183419.06%
AAPL261218P001800002024-05-22 2:44PM EDT2026-12-1816.4016.0019.00-0.08-0.49%45020.37%