UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.25-1.50 (-0.83%)
As of 01:44PM EST. Market open.
In the money
Show:ListStraddle
Strike:225.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240301C002250002024-02-20 11:06AM EST2024-03-010.010.000.000.00-31,65850.00%
AAPL240308C002250002024-02-29 9:30AM EST2024-03-080.010.000.000.00-5042925.00%
AAPL240315C002250002024-02-29 3:21PM EST2024-03-150.010.000.000.00-208,96625.00%
AAPL240322C002250002024-02-29 3:58PM EST2024-03-220.030.000.000.00-625325.00%
AAPL240328C002250002024-02-29 1:24PM EST2024-03-280.020.000.000.00-1019212.50%
AAPL240419C002250002024-03-01 10:53AM EST2024-04-190.060.060.07-0.02-25.00%492,83226.56%
AAPL240517C002250002024-03-01 12:27PM EST2024-05-170.190.190.20-0.01-5.00%801,93524.71%
AAPL240621C002250002024-03-01 1:24PM EST2024-06-210.390.370.40-0.02-4.88%39835,64923.12%
AAPL240719C002250002024-03-01 12:53PM EST2024-07-190.510.500.52-0.04-7.27%272,48021.75%
AAPL240816C002250002024-03-01 1:17PM EST2024-08-160.800.790.82-0.09-10.11%306,16121.86%
AAPL240920C002250002024-03-01 1:25PM EST2024-09-201.041.031.07-0.17-14.05%5,03818,38121.16%
AAPL241018C002250002024-03-01 1:13PM EST2024-10-181.381.331.39-0.12-8.00%317021.16%
AAPL241115C002250002024-03-01 1:15PM EST2024-11-151.951.911.98-0.15-7.14%5938621.98%
AAPL241220C002250002024-03-01 1:17PM EST2024-12-202.462.452.53-0.20-7.52%373,86422.17%
AAPL250117C002250002024-03-01 1:08PM EST2025-01-172.972.892.95-0.18-5.71%16115,68522.24%
AAPL250321C002250002024-03-01 10:50AM EST2025-03-214.154.204.30-0.50-10.75%41,25323.11%
AAPL250620C002250002024-03-01 12:30PM EST2025-06-206.406.306.55-0.45-6.57%182,23724.44%
AAPL250919C002250002024-03-01 1:17PM EST2025-09-198.558.408.60-0.78-8.36%15440625.18%
AAPL251219C002250002024-03-01 10:42AM EST2025-12-1910.5110.5510.75-0.89-7.81%51,32125.93%
AAPL260116C002250002024-03-01 1:10PM EST2026-01-1611.2011.1011.40-0.80-6.67%143,23426.14%
AAPL260618C002250002024-03-01 11:39AM EST2026-06-1814.1514.1014.55-1.02-6.72%351,77326.79%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240308P002250002024-02-15 11:44AM EST2024-03-0842.9346.2546.550.00--095.61%
AAPL240315P002250002024-02-28 3:47PM EST2024-03-1544.0246.1546.400.00-2066.89%
AAPL240328P002250002024-02-22 1:35PM EST2024-03-2840.9246.1046.500.00-2052.71%
AAPL240419P002250002024-02-14 3:48PM EST2024-04-1941.0246.1046.600.00-1040.55%
AAPL240517P002250002024-02-16 10:59AM EST2024-05-1741.9346.0546.650.00-1032.90%
AAPL240621P002250002024-03-01 9:56AM EST2024-06-2145.1246.2046.60+1.03+2.34%1027.00%
AAPL240719P002250002024-01-02 3:59PM EST2024-07-1939.3036.8040.100.00-100.00%
AAPL240920P002250002023-12-05 11:16AM EST2024-09-2031.5542.5043.450.00-610.00%
AAPL241115P002250002024-02-20 2:03PM EST2024-11-1544.4046.0046.900.00-6019.13%
AAPL241220P002250002024-02-23 1:31PM EST2024-12-2042.1545.9546.700.00-1317.18%
AAPL250117P002250002024-02-23 3:17PM EST2025-01-1742.2045.5046.850.00-8416.99%
AAPL250620P002250002024-02-15 2:43PM EST2025-06-2043.1946.0047.500.00-11,15715.75%
AAPL250919P002250002024-02-26 11:24AM EST2025-09-1944.2644.5047.950.00-117715.40%
AAPL251219P002250002024-03-01 10:44AM EST2025-12-1947.4144.7047.15+3.02+6.80%11,21912.67%
AAPL260116P002250002024-03-01 10:51AM EST2026-01-1647.5046.4047.20+3.05+6.86%111912.52%
AAPL260618P002250002024-02-15 3:54PM EST2026-06-1843.7046.2048.400.00-32813.40%