Singapore markets open in 5 hours 5 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
228.79-6.03 (-2.57%)
As of 03:55PM EDT. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719C001950002024-07-17 3:31PM EDT2024-07-1934.2034.0034.15-5.50-13.85%57024,39199.02%
AAPL240726C001950002024-07-17 1:01PM EDT2024-07-2634.9934.0534.60-5.07-12.66%4981161.47%
AAPL240802C001950002024-07-17 1:14PM EDT2024-08-0234.0434.4034.90-5.96-14.90%59,07052.54%
AAPL240809C001950002024-07-16 9:54AM EDT2024-08-0941.7534.6035.100.00-18949.29%
AAPL240816C001950002024-07-17 2:58PM EDT2024-08-1635.2434.9035.30-5.41-13.31%29025,21445.13%
AAPL240823C001950002024-07-16 3:31PM EDT2024-08-2340.6534.9035.800.00-243544.39%
AAPL240920C001950002024-07-17 1:12PM EDT2024-09-2036.0236.6036.85-5.93-14.14%17120,97138.72%
AAPL241018C001950002024-07-17 3:29PM EDT2024-10-1838.1037.8538.10-5.00-11.60%2833,77736.88%
AAPL241115C001950002024-07-17 3:12PM EDT2024-11-1540.0039.4539.60-4.57-10.25%528,84336.64%
AAPL241220C001950002024-07-17 1:21PM EDT2024-12-2040.7840.9041.05-5.08-11.08%349,91535.71%
AAPL250117C001950002024-07-17 2:42PM EDT2025-01-1742.4042.1042.30-4.90-10.36%6521,96735.50%
AAPL250321C001950002024-07-17 1:38PM EDT2025-03-2144.7944.9045.10-5.17-10.35%196,99035.49%
AAPL250620C001950002024-07-17 3:22PM EDT2025-06-2049.2848.6048.90-4.22-7.89%253,55735.73%
AAPL250919C001950002024-07-17 2:02PM EDT2025-09-1951.8052.0052.30-4.82-8.51%15255735.88%
AAPL251219C001950002024-07-17 1:54PM EDT2025-12-1954.7354.9555.35-3.59-6.16%11,88135.94%
AAPL260116C001950002024-07-17 2:58PM EDT2026-01-1656.2056.0556.30-3.77-6.29%97,79036.01%
AAPL260618C001950002024-07-17 2:12PM EDT2026-06-1861.0260.5061.00-3.86-5.95%972936.23%
AAPL261218C001950002024-07-17 3:11PM EDT2026-12-1866.0064.8066.10-3.97-5.67%2688936.47%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719P001950002024-07-17 3:37PM EDT2024-07-190.010.010.020.00-82627,19766.41%
AAPL240726P001950002024-07-17 3:22PM EDT2024-07-260.080.070.08+0.02+33.33%4045,35344.34%
AAPL240802P001950002024-07-17 3:18PM EDT2024-08-020.210.210.23+0.06+40.00%1291,13140.04%
AAPL240809P001950002024-07-17 2:26PM EDT2024-08-090.270.260.29+0.03+12.50%2827435.16%
AAPL240816P001950002024-07-17 3:36PM EDT2024-08-160.350.340.35+0.10+40.00%26314,83432.03%
AAPL240823P001950002024-07-17 3:33PM EDT2024-08-230.420.410.47+0.10+31.25%3211130.69%
AAPL240830P001950002024-07-17 10:37AM EDT2024-08-300.550.490.54+0.15+37.50%206429.04%
AAPL240920P001950002024-07-17 3:10PM EDT2024-09-200.800.810.83+0.27+50.94%7489,47726.44%
AAPL241018P001950002024-07-17 1:33PM EDT2024-10-181.331.291.33+0.41+44.57%893,73025.02%
AAPL241115P001950002024-07-17 3:07PM EDT2024-11-152.202.202.25+0.53+31.74%334,58425.68%
AAPL241220P001950002024-07-17 1:17PM EDT2024-12-202.932.812.86+0.74+33.79%1225,24424.53%
AAPL250117P001950002024-07-17 3:39PM EDT2025-01-173.263.203.30+0.71+28.51%16820,28123.77%
AAPL250321P001950002024-07-17 11:33AM EDT2025-03-214.654.554.70+0.55+13.41%162,46523.52%
AAPL250620P001950002024-07-16 10:11AM EDT2025-06-206.806.406.60+0.95+16.24%103,19823.28%
AAPL250919P001950002024-07-17 1:57PM EDT2025-09-198.248.058.25+1.09+15.24%1338622.95%
AAPL251219P001950002024-07-17 2:30PM EDT2025-12-199.609.609.80+0.90+10.34%12,98822.73%
AAPL260116P001950002024-07-17 2:57PM EDT2026-01-1610.009.9510.10+0.95+10.50%271,16422.49%
AAPL260618P001950002024-07-15 3:47PM EDT2026-06-1811.3012.0012.400.00-127022.21%
AAPL261218P001950002024-07-17 12:45PM EDT2026-12-1814.3014.1014.50+1.21+9.24%2956421.61%