UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.48-1.83 (-1.06%)
At close: 04:00PM EDT
171.27 -0.21 (-0.12%)
After hours: 04:24PM EDT
In the money
Show:ListStraddle
Strike:245.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328C002450002024-03-18 9:30AM EDT2024-03-280.010.000.010.00-16212.50%
AAPL240419C002450002024-03-28 2:50PM EDT2024-04-190.010.000.010.00-201,70447.66%
AAPL240503C002450002024-03-26 10:10AM EDT2024-05-030.090.000.070.00-1345.70%
AAPL240517C002450002024-03-28 3:44PM EDT2024-05-170.020.010.04-0.01-33.33%212,48236.52%
AAPL240621C002450002024-03-28 2:11PM EDT2024-06-210.070.040.10-0.01-12.50%25,91031.35%
AAPL240719C002450002024-03-26 2:59PM EDT2024-07-190.110.090.150.00-126,55528.71%
AAPL240816C002450002024-03-25 2:08PM EDT2024-08-160.180.180.220.00-186827.15%
AAPL240920C002450002024-03-27 3:52PM EDT2024-09-200.230.210.260.00-655,32624.93%
AAPL241018C002450002024-03-15 9:34AM EDT2024-10-180.420.240.420.00-12525.01%
AAPL241115C002450002024-03-21 9:39AM EDT2024-11-150.600.400.580.00-3614124.83%
AAPL241220C002450002024-03-28 11:49AM EDT2024-12-200.660.660.71-0.05-7.04%111,45424.02%
AAPL250117C002450002024-03-27 3:41PM EDT2025-01-170.860.790.87-0.04-4.44%59,89323.79%
AAPL250321C002450002024-03-27 10:09AM EDT2025-03-211.501.271.500.00-1028524.27%
AAPL250620C002450002024-03-28 10:45AM EDT2025-06-202.402.312.61+0.05+2.13%14,10424.88%
AAPL250919C002450002024-03-26 2:04PM EDT2025-09-193.603.304.200.00-329626.03%
AAPL251219C002450002024-03-28 12:38PM EDT2025-12-195.185.005.45-0.07-1.33%147026.18%
AAPL260116C002450002024-03-28 1:22PM EDT2026-01-165.655.505.95-0.15-2.59%11,02926.40%
AAPL260618C002450002024-03-22 9:34AM EDT2026-06-187.967.508.600.00-1513227.22%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328P002450002024-02-29 4:52PM EDT2024-03-2864.3571.7574.300.00--0400.59%
AAPL240405P002450002024-02-28 12:30PM EDT2024-04-0563.3072.0075.050.00--071.88%
AAPL240419P002450002024-01-22 12:45PM EDT2024-04-1951.6063.2063.500.00-100.00%
AAPL240517P002450002024-03-11 11:24AM EDT2024-05-1772.2371.1575.350.00-2067.55%
AAPL240621P002450002024-03-26 3:25PM EDT2024-06-2174.5572.2574.650.00-1146.63%
AAPL240920P002450002023-11-13 1:02PM EDT2024-09-2060.2346.4547.950.00-200.00%
AAPL241220P002450002024-02-01 1:40PM EDT2024-12-2059.1064.1066.350.00-200.00%
AAPL250117P002450002024-02-28 4:47PM EDT2025-01-1764.2071.5575.500.00-2028.64%
AAPL250321P002450002024-03-11 11:35AM EDT2025-03-2172.0071.5575.500.00-2026.02%
AAPL250620P002450002023-07-05 12:01PM EDT2025-06-2054.5061.1564.400.00-7000.00%
AAPL250919P002450002023-11-08 4:09PM EDT2025-09-1962.5547.8550.200.00--00.00%
AAPL251219P002450002024-03-18 3:39PM EDT2025-12-1969.7271.6075.500.00-5119.65%
AAPL260116P002450002024-02-09 12:47PM EDT2026-01-1655.3272.2075.900.00-4120.14%
AAPL260618P002450002024-03-12 2:49PM EDT2026-06-1871.1571.5575.500.00-1017.35%