UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.08-1.55 (-0.85%)
As of 03:51PM EST. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240315C000650002024-01-26 10:09AM EST2024-03-15129.72116.55118.150.00-2111284.57%
AAPL240621C000650002024-02-07 12:44PM EST2024-06-21124.78116.20117.350.00-5831,50097.71%
AAPL240920C000650002024-02-02 10:45AM EST2024-09-20121.30117.15118.000.00-223784.50%
AAPL241220C000650002024-02-07 12:44PM EST2024-12-20125.68117.70118.600.00-18720775.59%
AAPL250117C000650002024-01-19 10:00AM EST2025-01-17126.72118.45120.400.00-357081.32%
AAPL250620C000650002024-02-07 12:42PM EST2025-06-20126.50118.15121.000.00-8521167.76%
AAPL250919C000650002024-02-13 11:36AM EST2025-09-19123.90118.30120.900.00-11362.23%
AAPL251219C000650002024-02-06 1:43PM EST2025-12-19127.12118.55121.250.00-8233659.08%
AAPL260116C000650002024-02-07 12:37PM EST2026-01-16127.33118.70121.450.00-5015858.59%
AAPL260618C000650002024-02-06 9:30AM EST2026-06-18126.80119.05122.300.00-1855.16%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240315P000650002024-01-12 11:32AM EST2024-03-150.010.000.020.00-10491153.13%
AAPL240419P000650002024-02-20 9:43AM EST2024-04-190.010.000.010.00--3584.38%
AAPL240517P000650002024-02-23 2:54PM EST2024-05-170.020.000.020.00-1470.31%
AAPL240621P000650002024-02-23 9:30AM EST2024-06-210.010.010.030.00-139362.89%
AAPL240920P000650002024-02-22 2:14PM EST2024-09-200.060.030.060.00-238850.78%
AAPL241115P000650002024-02-20 10:45AM EST2024-11-150.060.020.090.00--1248.54%
AAPL241220P000650002024-02-15 3:57PM EST2024-12-200.080.060.100.00-21,13046.09%
AAPL250117P000650002024-02-26 3:55PM EST2025-01-170.100.090.110.00-378344.63%
AAPL250620P000650002023-12-22 3:42PM EST2025-06-200.250.150.270.00-319141.31%
AAPL250919P000650002024-01-24 12:03PM EST2025-09-190.330.050.440.00-1140.72%
AAPL251219P000650002024-02-01 2:12PM EST2025-12-190.290.250.400.00-116737.26%
AAPL260116P000650002024-01-22 12:25PM EST2026-01-160.400.240.440.00-31537.04%
AAPL260618P000650002024-02-08 11:30AM EST2026-06-180.400.220.680.00--535.99%