Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.18-2.12 (-1.23%)
As of 10:22AM EDT. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328C001300002024-03-20 12:51PM EDT2024-03-2846.7040.9541.750.00-33260.94%
AAPL240405C001300002024-03-13 3:42PM EDT2024-04-0542.0041.1541.600.00-12012088.87%
AAPL240412C001300002024-03-22 9:54AM EDT2024-04-1241.7041.3541.900.00-3377.30%
AAPL240419C001300002024-03-26 3:54PM EDT2024-04-1940.5241.5542.000.00-2627068.41%
AAPL240426C001300002024-03-22 3:53PM EDT2024-04-2643.3841.7542.250.00-2364.26%
AAPL240503C001300002024-03-25 10:10AM EDT2024-05-0341.0041.5542.500.00--158.25%
AAPL240517C001300002024-03-22 3:37PM EDT2024-05-1744.2542.2042.450.00-63253.37%
AAPL240621C001300002024-03-27 11:47AM EDT2024-06-2142.8042.9043.30-1.45-3.28%14,76548.66%
AAPL240719C001300002024-03-27 3:59PM EDT2024-07-1945.7043.7044.050.00-1339046.47%
AAPL240816C001300002024-03-26 3:07PM EDT2024-08-1643.7044.2044.700.00-132444.62%
AAPL240920C001300002024-03-22 10:40AM EDT2024-09-2046.1045.2045.400.00-150442.66%
AAPL241018C001300002024-03-22 9:30AM EDT2024-10-1846.7545.9046.150.00-52842.18%
AAPL241115C001300002024-03-25 2:50PM EDT2024-11-1546.9546.5547.100.00-61542.44%
AAPL241220C001300002024-03-27 3:55PM EDT2024-12-2049.3047.5047.700.00-314141.21%
AAPL250117C001300002024-03-27 3:19PM EDT2025-01-1749.6548.0548.450.00-28,57941.11%
AAPL250321C001300002024-03-26 2:02PM EDT2025-03-2149.0449.6049.850.00-119140.45%
AAPL250620C001300002024-03-26 3:02PM EDT2025-06-2051.1051.5051.850.00-290339.95%
AAPL250919C001300002024-03-26 3:54PM EDT2025-09-1952.4853.3553.750.00-21239.65%
AAPL251219C001300002024-03-27 9:45AM EDT2025-12-1955.9555.2055.750.00-355039.75%
AAPL260116C001300002024-03-27 11:58AM EDT2026-01-1656.7055.7056.150.00-2054539.49%
AAPL260618C001300002024-03-26 3:48PM EDT2026-06-1857.5058.0058.900.00-118839.21%
AAPL261218C001300002024-03-28 9:35AM EDT2026-12-1861.1060.0061.70-1.40-2.24%11038.72%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328P001300002024-03-27 9:39AM EDT2024-03-280.010.000.010.00-41,400175.00%
AAPL240405P001300002024-03-28 10:05AM EDT2024-04-050.010.010.020.00-10066164.06%
AAPL240412P001300002024-03-28 9:42AM EDT2024-04-120.020.020.030.00-534050.78%
AAPL240419P001300002024-03-27 3:42PM EDT2024-04-190.030.040.050.00-4912,28146.09%
AAPL240426P001300002024-03-28 9:57AM EDT2024-04-260.060.060.070.00-2012442.19%
AAPL240503P001300002024-03-27 2:56PM EDT2024-05-030.110.050.170.00-174543.07%
AAPL240517P001300002024-03-27 2:53PM EDT2024-05-170.160.160.170.00-101,64436.67%
AAPL240621P001300002024-03-28 9:34AM EDT2024-06-210.330.320.35+0.03+10.00%1016,47531.93%
AAPL240719P001300002024-03-27 1:18PM EDT2024-07-190.460.470.510.00-423,95429.82%
AAPL240816P001300002024-03-27 11:08AM EDT2024-08-160.700.710.750.00-176729.00%
AAPL240920P001300002024-03-27 2:53PM EDT2024-09-200.940.940.98+0.04+4.44%117,77627.63%
AAPL241018P001300002024-03-27 3:56PM EDT2024-10-181.051.151.210.00-93,23527.04%
AAPL241115P001300002024-03-27 3:44PM EDT2024-11-151.401.511.560.00-119627.12%
AAPL241220P001300002024-03-27 1:34PM EDT2024-12-201.781.831.870.00-422,26126.60%
AAPL250117P001300002024-03-27 3:52PM EDT2025-01-171.902.052.090.00-2218,39726.15%
AAPL250321P001300002024-03-26 10:41AM EDT2025-03-212.812.632.710.00-141,56025.73%
AAPL250620P001300002024-03-27 12:15PM EDT2025-06-203.463.503.650.00-14,11925.42%
AAPL250919P001300002024-03-27 3:41PM EDT2025-09-194.104.304.450.00-615224.92%
AAPL251219P001300002024-03-26 2:04PM EDT2025-12-195.355.155.350.00-13,32724.76%
AAPL260116P001300002024-03-28 9:52AM EDT2026-01-165.405.355.50+0.10+1.89%261124.50%
AAPL260618P001300002024-03-27 10:43AM EDT2026-06-186.476.456.850.00-199924.20%
AAPL261218P001300002024-03-27 3:44PM EDT2026-12-187.807.708.90+0.25+3.31%129524.62%