Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.49-1.75 (-0.82%)
At close: 04:00PM EDT
213.99 +1.50 (+0.71%)
Pre-market: 07:47AM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C002200002024-06-14 3:59PM EDT2024-06-210.590.000.000.00-68,68773,9326.25%
AAPL240628C002200002024-06-14 3:59PM EDT2024-06-281.140.000.000.00-13,47017,0116.25%
AAPL240705C002200002024-06-14 3:59PM EDT2024-07-051.680.000.000.00-3,7275,7463.13%
AAPL240712C002200002024-06-14 3:59PM EDT2024-07-122.210.000.000.00-4,8723,7653.13%
AAPL240719C002200002024-06-14 3:59PM EDT2024-07-192.790.000.000.00-10,23826,7873.13%
AAPL240726C002200002024-06-14 3:59PM EDT2024-07-263.250.000.000.00-1,5722,6573.13%
AAPL240802C002200002024-06-14 3:51PM EDT2024-08-024.510.000.000.00-2973313.13%
AAPL240816C002200002024-06-14 3:59PM EDT2024-08-165.400.000.000.00-4,61122,9891.56%
AAPL240920C002200002024-06-14 3:59PM EDT2024-09-207.230.000.000.00-3,26540,6271.56%
AAPL241018C002200002024-06-14 3:59PM EDT2024-10-188.660.000.000.00-60638,6761.56%
AAPL241115C002200002024-06-14 3:51PM EDT2024-11-1510.450.000.000.00-86810,6701.56%
AAPL241220C002200002024-06-14 3:59PM EDT2024-12-2012.400.000.000.00-80818,7571.56%
AAPL250117C002200002024-06-14 3:56PM EDT2025-01-1713.500.000.000.00-2,56934,3910.78%
AAPL250321C002200002024-06-14 3:54PM EDT2025-03-2116.650.000.000.00-8793,3410.78%
AAPL250620C002200002024-06-14 3:47PM EDT2025-06-2020.320.000.000.00-1327,2380.78%
AAPL250919C002200002024-06-14 3:59PM EDT2025-09-1924.490.000.000.00-181,3840.78%
AAPL251219C002200002024-06-14 3:53PM EDT2025-12-1927.760.000.000.00-662,8340.78%
AAPL260116C002200002024-06-14 3:44PM EDT2026-01-1628.450.000.000.00-8910,6550.78%
AAPL260618C002200002024-06-14 3:58PM EDT2026-06-1833.550.000.000.00-181,9690.78%
AAPL261218C002200002024-06-14 3:47PM EDT2026-12-1838.250.000.000.00-403,3380.39%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P002200002024-06-14 3:59PM EDT2024-06-218.000.000.000.00-1,1035,8170.00%
AAPL240628P002200002024-06-14 3:59PM EDT2024-06-288.370.000.000.00-3593,8740.00%
AAPL240705P002200002024-06-14 3:59PM EDT2024-07-058.700.000.000.00-733820.00%
AAPL240712P002200002024-06-14 3:36PM EDT2024-07-129.000.000.000.00-1064740.00%
AAPL240719P002200002024-06-14 3:59PM EDT2024-07-199.370.000.000.00-9553,9050.00%
AAPL240726P002200002024-06-14 3:45PM EDT2024-07-2610.300.000.000.00-1272630.00%
AAPL240802P002200002024-06-14 2:29PM EDT2024-08-0210.800.000.000.00--10.00%
AAPL240816P002200002024-06-14 3:43PM EDT2024-08-1611.360.000.000.00-1963,4320.00%
AAPL240920P002200002024-06-14 3:57PM EDT2024-09-2012.150.000.000.00-5598140.00%
AAPL241018P002200002024-06-14 3:44PM EDT2024-10-1813.000.000.000.00-1431,6210.00%
AAPL241115P002200002024-06-14 12:44PM EDT2024-11-1514.650.000.000.00-631,2260.00%
AAPL241220P002200002024-06-14 3:12PM EDT2024-12-2014.900.000.000.00-2257430.00%
AAPL250117P002200002024-06-14 3:51PM EDT2025-01-1715.550.000.000.00-4072,3650.00%
AAPL250321P002200002024-06-14 3:54PM EDT2025-03-2116.850.000.000.00-113820.00%
AAPL250620P002200002024-06-14 2:46PM EDT2025-06-2019.150.000.000.00-293340.00%
AAPL250919P002200002024-06-14 1:01PM EDT2025-09-1920.750.000.000.00-44370.00%
AAPL251219P002200002024-06-14 11:50AM EDT2025-12-1922.550.000.000.00-352,6380.00%
AAPL260116P002200002024-06-13 3:45PM EDT2026-01-1622.200.000.000.00-1082190.00%
AAPL260618P002200002024-06-12 10:19AM EDT2026-06-1824.030.000.000.00-3310.00%
AAPL261218P002200002024-06-14 12:20PM EDT2026-12-1827.190.000.000.00-32940.00%