Singapore markets close in 5 hours 27 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.00-2.04 (-1.22%)
At close: 04:00PM EDT
164.64 -0.36 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240426C001000002024-04-19 3:04PM EDT2024-04-2665.0664.6065.45-4.94-7.06%813157.81%
AAPL240503C001000002024-04-18 10:22AM EDT2024-05-0368.1064.6565.750.00-29131.84%
AAPL240510C001000002024-04-19 3:28PM EDT2024-05-1065.5164.8065.80-1.94-2.88%22111.52%
AAPL240517C001000002024-04-19 2:34PM EDT2024-05-1765.3564.8566.05-2.50-3.68%1252102.05%
AAPL240621C001000002024-04-19 2:44PM EDT2024-06-2165.3564.7066.25-2.40-3.54%35,80567.24%
AAPL240719C001000002024-04-18 12:30PM EDT2024-07-1968.8165.0067.550.00-218767.97%
AAPL240816C001000002024-04-19 12:14PM EDT2024-08-1666.1366.3067.50-3.37-4.85%19165.27%
AAPL240920C001000002024-04-18 3:00PM EDT2024-09-2069.0266.8067.500.00-11,96059.13%
AAPL241018C001000002024-04-12 12:45PM EDT2024-10-1877.8067.2568.000.00-11457.37%
AAPL241115C001000002024-03-25 9:43AM EDT2024-11-1573.0067.7068.450.00-31055.86%
AAPL241220C001000002024-04-19 12:19PM EDT2024-12-2067.9068.2068.90-3.87-5.39%218553.96%
AAPL250117C001000002024-04-19 2:40PM EDT2025-01-1769.0068.7569.55-2.25-3.16%65,00053.67%
AAPL250321C001000002024-04-19 3:58PM EDT2025-03-2170.0469.2070.60-3.23-4.41%125451.08%
AAPL250620C001000002024-04-19 10:37AM EDT2025-06-2071.6070.7071.85-1.86-2.53%124851.09%
AAPL250919C001000002024-04-11 2:16PM EDT2025-09-1980.9571.7573.250.00-51,61949.87%
AAPL251219C001000002024-04-19 12:18PM EDT2025-12-1973.0073.2574.50-2.40-3.18%41,50648.76%
AAPL260116C001000002024-04-19 3:04PM EDT2026-01-1674.4673.9074.60-1.84-2.41%1433647.88%
AAPL260618C001000002024-04-18 1:58PM EDT2026-06-1878.0575.5576.600.00-1533346.72%
AAPL261218C001000002024-04-19 3:49PM EDT2026-12-1878.2578.2580.15-1.85-2.31%4336547.83%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240426P001000002024-04-19 3:19PM EDT2024-04-260.010.000.010.00-141,276137.50%
AAPL240503P001000002024-04-19 3:26PM EDT2024-05-030.010.000.020.00-619393.75%
AAPL240510P001000002024-04-19 12:28PM EDT2024-05-100.010.000.02+0.01-2175.00%
AAPL240517P001000002024-04-19 3:01PM EDT2024-05-170.010.010.03-0.02-66.67%952,50867.97%
AAPL240524P001000002024-04-18 2:46PM EDT2024-05-240.010.000.05+0.01--461.72%
AAPL240531P001000002024-04-17 11:32AM EDT2024-05-310.090.000.06+0.09--35157.03%
AAPL240621P001000002024-04-19 3:04PM EDT2024-06-210.060.050.070.00-175,29750.78%
AAPL240719P001000002024-04-19 2:49PM EDT2024-07-190.100.080.12+0.02+25.00%603,41345.02%
AAPL240816P001000002024-04-19 10:59AM EDT2024-08-160.160.140.190.00-1045341.90%
AAPL240920P001000002024-04-19 1:09PM EDT2024-09-200.230.190.24+0.04+21.05%32,52338.09%
AAPL241018P001000002024-04-16 3:27PM EDT2024-10-180.220.280.340.00-135436.96%
AAPL241115P001000002024-04-19 2:44PM EDT2024-11-150.430.410.45+0.10+30.30%114836.08%
AAPL241220P001000002024-04-19 10:35AM EDT2024-12-200.530.530.580.00-51,14834.96%
AAPL250117P001000002024-04-19 3:45PM EDT2025-01-170.640.610.66+0.05+8.47%3718,27133.94%
AAPL250321P001000002024-04-19 12:29PM EDT2025-03-210.860.810.93+0.08+10.26%280732.75%
AAPL250620P001000002024-04-19 1:59PM EDT2025-06-201.251.211.30+0.10+8.70%51,93031.26%
AAPL250919P001000002024-04-19 3:52PM EDT2025-09-191.671.571.71+0.61+57.55%117330.29%
AAPL251219P001000002024-04-19 12:16PM EDT2025-12-192.072.002.19+0.31+17.61%185129.76%
AAPL260116P001000002024-04-19 3:51PM EDT2026-01-162.202.172.28+0.22+11.11%6179529.41%
AAPL260618P001000002024-04-19 2:41PM EDT2026-06-182.852.712.91+0.13+4.78%11090128.26%
AAPL261218P001000002024-04-19 1:26PM EDT2026-12-183.601.553.75+0.50+16.13%10416727.48%