Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
230.54+2.97 (+1.31%)
At close: 04:00PM EDT
230.48 -0.06 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719C002250002024-07-12 3:59PM EDT2024-07-196.636.606.75+1.78+36.70%4,75331,68825.88%
AAPL240726C002250002024-07-12 3:53PM EDT2024-07-267.657.657.85+1.55+25.41%1,0134,47025.59%
AAPL240802C002250002024-07-12 3:58PM EDT2024-08-029.599.709.90+1.39+16.95%7123,64831.08%
AAPL240809C002250002024-07-12 3:53PM EDT2024-08-0910.1510.2010.55+1.20+13.41%1,4231,19129.63%
AAPL240816C002250002024-07-12 3:59PM EDT2024-08-1610.6310.7510.95+1.28+13.69%3,32141,47527.98%
AAPL240823C002250002024-07-12 3:56PM EDT2024-08-2311.4211.1512.15+1.62+16.53%18754429.57%
AAPL240920C002250002024-07-12 3:57PM EDT2024-09-2013.5513.5013.70+1.53+12.73%70443,76326.91%
AAPL241018C002250002024-07-12 3:59PM EDT2024-10-1815.6015.5015.75+1.55+11.03%4386,45227.18%
AAPL241115C002250002024-07-12 3:51PM EDT2024-11-1517.9018.0518.35+1.05+6.23%985,00428.91%
AAPL241220C002250002024-07-12 3:13PM EDT2024-12-2019.7619.9020.30+1.06+5.67%3918,67628.85%
AAPL250117C002250002024-07-12 3:58PM EDT2025-01-1721.3021.3521.75+1.36+6.82%31821,37528.87%
AAPL250321C002250002024-07-12 3:04PM EDT2025-03-2125.8824.8525.30+2.18+9.20%976,49329.76%
AAPL250620C002250002024-07-12 3:09PM EDT2025-06-2030.6529.4529.85+2.65+9.46%503,95030.74%
AAPL250919C002250002024-07-12 3:29PM EDT2025-09-1934.5333.3034.00+2.51+7.84%121,17931.58%
AAPL251219C002250002024-07-12 2:26PM EDT2025-12-1937.2136.9537.65+1.33+3.71%381,15932.13%
AAPL260116C002250002024-07-12 2:17PM EDT2026-01-1639.4438.0038.60+2.49+6.74%454,01032.17%
AAPL260618C002250002024-07-12 1:59PM EDT2026-06-1844.3942.9544.10+2.24+5.31%251,82332.93%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719P002250002024-07-12 3:59PM EDT2024-07-190.940.830.88-0.85-47.49%26,64010,79122.47%
AAPL240726P002250002024-07-12 3:59PM EDT2024-07-261.691.591.68-1.06-38.55%6,3192,90121.52%
AAPL240802P002250002024-07-12 3:59PM EDT2024-08-023.573.403.50-1.03-22.39%5124,24126.88%
AAPL240809P002250002024-07-12 3:59PM EDT2024-08-093.923.854.00-1.16-22.83%32998025.40%
AAPL240816P002250002024-07-12 3:59PM EDT2024-08-164.354.254.35-1.10-20.18%4,0216,05924.04%
AAPL240823P002250002024-07-12 3:59PM EDT2024-08-234.704.405.05-0.92-16.37%8141124.33%
AAPL240920P002250002024-07-12 3:59PM EDT2024-09-206.035.856.00-0.77-11.32%8329,29621.33%
AAPL241018P002250002024-07-12 3:52PM EDT2024-10-187.016.957.15-0.84-10.70%3794,36620.55%
AAPL241115P002250002024-07-12 3:51PM EDT2024-11-158.828.758.95-0.88-9.07%11872821.58%
AAPL241220P002250002024-07-12 3:19PM EDT2024-12-209.829.709.90-1.03-9.49%10378120.69%
AAPL250117P002250002024-07-12 3:51PM EDT2025-01-1710.5510.3010.55-0.85-7.46%1854,15120.11%
AAPL250321P002250002024-07-12 3:24PM EDT2025-03-2112.5512.2512.55-0.66-5.00%151,36820.11%
AAPL250620P002250002024-07-12 2:55PM EDT2025-06-2014.2414.6515.00-1.36-8.72%312,50420.06%
AAPL250919P002250002024-07-12 2:49PM EDT2025-09-1916.3016.6517.15-1.65-9.19%4116320.03%
AAPL251219P002250002024-07-11 3:27PM EDT2025-12-1919.4518.5519.000.00-61,56619.94%
AAPL260116P002250002024-07-12 2:55PM EDT2026-01-1618.5718.9019.35-1.54-7.66%2050219.74%
AAPL260618P002250002024-07-12 10:19AM EDT2026-06-1821.2521.1522.10-1.17-5.22%117619.68%