Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.55+1.51 (+0.86%)
At close: 04:00PM EDT
176.38 -0.18 (-0.10%)
After hours: 06:32PM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240412C002150002024-03-27 11:10AM EDT2024-04-120.020.000.010.00-4268125.00%
AAPL240419C002150002024-04-12 3:49PM EDT2024-04-190.010.000.010.00-8511,28246.88%
AAPL240426C002150002024-04-12 3:11PM EDT2024-04-260.020.000.03+0.01+100.00%8910438.67%
AAPL240503C002150002024-04-12 3:57PM EDT2024-05-030.070.040.07+0.05+250.00%943135.55%
AAPL240510C002150002024-04-12 3:48PM EDT2024-05-100.090.080.10+0.04+80.00%1531932.52%
AAPL240517C002150002024-04-12 2:45PM EDT2024-05-170.120.090.15+0.05+71.43%1378,15830.96%
AAPL240524C002150002024-04-12 9:36AM EDT2024-05-240.310.100.190.00-1029.40%
AAPL240531C002150002024-04-12 1:30PM EDT2024-05-310.240.151.00+0.08+50.00%3337.99%
AAPL240621C002150002024-04-12 3:57PM EDT2024-06-210.450.440.49+0.11+32.35%73516,87727.20%
AAPL240719C002150002024-04-12 3:44PM EDT2024-07-190.680.680.72+0.15+28.30%2138,38425.00%
AAPL240816C002150002024-04-12 3:06PM EDT2024-08-161.241.161.31+0.25+25.25%573,45425.53%
AAPL240920C002150002024-04-12 3:58PM EDT2024-09-201.751.711.79+0.37+26.81%4055,87424.64%
AAPL241018C002150002024-04-12 1:44PM EDT2024-10-182.182.192.30+0.32+17.20%19677924.53%
AAPL241115C002150002024-04-12 1:39PM EDT2024-11-152.903.003.10+0.38+15.08%2650525.24%
AAPL241220C002150002024-04-12 3:38PM EDT2024-12-203.753.703.85+0.55+17.19%665,16925.30%
AAPL250117C002150002024-04-12 3:51PM EDT2025-01-174.454.254.45+0.63+16.49%56210,09725.35%
AAPL250321C002150002024-04-12 12:20PM EDT2025-03-215.755.956.25+0.40+7.48%597726.29%
AAPL250620C002150002024-04-12 2:54PM EDT2025-06-208.408.408.75+0.65+8.39%55,88127.22%
AAPL250919C002150002024-04-12 9:54AM EDT2025-09-1911.2610.7010.95+1.46+14.90%91,74027.65%
AAPL251219C002150002024-04-12 11:07AM EDT2025-12-1913.0013.1513.60+0.65+5.26%16,18228.65%
AAPL260116C002150002024-04-12 1:20PM EDT2026-01-1613.6013.9514.30+1.02+8.11%32,06828.81%
AAPL260618C002150002024-04-12 12:19PM EDT2026-06-1817.4017.7018.15+2.89+19.92%145229.74%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240412P002150002024-04-03 3:49PM EDT2024-04-1244.9037.8539.800.00-10217.38%
AAPL240419P002150002024-04-11 2:52PM EDT2024-04-1940.8637.7539.000.00-2483.01%
AAPL240517P002150002024-03-06 4:39PM EDT2024-05-1745.8744.9545.900.00-3085.27%
AAPL240621P002150002024-04-12 2:40PM EDT2024-06-2138.7537.9038.95-0.70-1.77%93023627.34%
AAPL240719P002150002024-02-16 10:38AM EDT2024-07-1930.2040.9045.000.00-1050.03%
AAPL240816P002150002024-03-20 11:42AM EDT2024-08-1638.8538.0039.050.00-10021.27%
AAPL240920P002150002024-04-11 1:33PM EDT2024-09-2043.1237.9539.150.00-1119.47%
AAPL241018P002150002024-04-11 3:37PM EDT2024-10-1840.1537.7039.050.00-101017.41%
AAPL241115P002150002024-04-08 10:59AM EDT2024-11-1546.0538.0539.350.00-1017.79%
AAPL241220P002150002024-03-28 2:56PM EDT2024-12-2043.1037.8539.400.00-1016.74%
AAPL250117P002150002024-04-10 2:57PM EDT2025-01-1747.4038.2539.500.00-80019616.28%
AAPL250321P002150002024-03-27 2:36PM EDT2025-03-2142.4038.5040.850.00-4018.52%
AAPL250620P002150002024-04-05 2:18PM EDT2025-06-2045.0938.9040.650.00-111616.04%
AAPL250919P002150002024-03-07 12:54PM EDT2025-09-1946.1845.0046.700.00-6139724.11%
AAPL251219P002150002024-03-20 3:55PM EDT2025-12-1938.3838.6041.200.00-54,70514.47%
AAPL260116P002150002024-04-05 3:16PM EDT2026-01-1646.5039.9041.550.00-13614.73%
AAPL260618P002150002024-04-11 3:36PM EDT2026-06-1842.1440.9542.600.00-171714.70%