Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.48-1.83 (-1.06%)
At close: 04:00PM EDT
171.22 -0.26 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240405C001250002024-03-04 3:59PM EDT2024-04-0547.0146.0047.70-4.04-7.91%21118.85%
AAPL240412C001250002024-03-14 3:00PM EDT2024-04-1248.5146.1047.550.00-1185.74%
AAPL240419C001250002024-03-26 9:30AM EDT2024-04-1945.5745.1048.600.00-2313471.68%
AAPL240426C001250002024-03-25 1:14PM EDT2024-04-2646.7846.6547.900.00-3372.71%
AAPL240517C001250002024-03-28 10:17AM EDT2024-05-1747.2445.6549.55-0.81-1.69%1359.89%
AAPL240621C001250002024-03-26 9:51AM EDT2024-06-2147.4646.3050.100.00-11,55751.26%
AAPL240719C001250002024-03-05 1:22PM EDT2024-07-1948.5647.0050.750.00-1650359.05%
AAPL240816C001250002024-03-26 3:22PM EDT2024-08-1648.4747.6051.000.00-11853.96%
AAPL240920C001250002024-03-25 9:42AM EDT2024-09-2048.5048.2552.000.00-842252.07%
AAPL241018C001250002024-03-26 9:30AM EDT2024-10-1849.3948.9052.700.00-485150.71%
AAPL241115C001250002024-03-25 11:22AM EDT2024-11-1550.2749.5051.850.00-21844.86%
AAPL241220C001250002024-03-19 3:10PM EDT2024-12-2052.7050.1554.10-4.30-7.54%17248.25%
AAPL250117C001250002024-03-26 12:22PM EDT2025-01-1752.4552.3554.650.00-153,70347.33%
AAPL250321C001250002024-03-22 9:30AM EDT2025-03-2154.2052.0556.00-0.05-0.09%12746.05%
AAPL250620C001250002024-03-28 3:16PM EDT2025-06-2056.3554.0057.80+0.80+1.44%643944.68%
AAPL250919C001250002024-03-05 2:37PM EDT2025-09-1956.9057.0558.500.00-91441.98%
AAPL251219C001250002024-03-21 3:38PM EDT2025-12-1959.1058.9059.950.00-553241.17%
AAPL260116C001250002024-03-28 3:17PM EDT2026-01-1660.2759.1561.65+0.57+0.95%2341742.94%
AAPL260618C001250002024-03-28 10:23AM EDT2026-06-1861.8360.2064.10-0.48-0.77%115942.05%
AAPL261218C001250002024-03-28 10:23AM EDT2026-12-1864.8264.8067.00-1.08-1.64%7941.55%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240405P001250002024-03-27 9:44AM EDT2024-04-050.010.000.000.00-2023350.00%
AAPL240412P001250002024-03-26 12:03PM EDT2024-04-120.020.000.030.00-2011657.03%
AAPL240419P001250002024-03-28 12:53PM EDT2024-04-190.030.020.040.00-234,07450.39%
AAPL240426P001250002024-03-28 2:27PM EDT2024-04-260.040.040.070.00-444348.44%
AAPL240503P001250002024-03-28 1:41PM EDT2024-05-030.090.020.14-0.03-25.00%101747.85%
AAPL240517P001250002024-03-28 11:49AM EDT2024-05-170.120.110.13+0.01+9.09%2773340.14%
AAPL240621P001250002024-03-28 2:19PM EDT2024-06-210.250.230.280.00-1113,07734.72%
AAPL240719P001250002024-03-28 3:59PM EDT2024-07-190.350.330.39-0.01-2.78%21,79431.93%
AAPL240816P001250002024-03-28 2:31PM EDT2024-08-160.540.500.59-0.12-18.18%233930.97%
AAPL240920P001250002024-03-28 3:14PM EDT2024-09-200.720.670.78+0.03+4.35%522,16829.40%
AAPL241018P001250002024-03-28 12:11PM EDT2024-10-180.900.840.97-0.07-7.22%33,34728.68%
AAPL241115P001250002024-03-28 12:32PM EDT2024-11-151.191.121.22-0.08-6.30%1261328.41%
AAPL241220P001250002024-03-28 3:57PM EDT2024-12-201.401.401.50-0.05-3.45%11,26227.91%
AAPL250117P001250002024-03-28 3:55PM EDT2025-01-171.631.581.69+0.15+10.14%17818,88727.40%
AAPL250321P001250002024-03-28 11:33AM EDT2025-03-212.172.042.29+0.07+3.33%642427.10%
AAPL250620P001250002024-03-28 11:32AM EDT2025-06-202.902.792.93+0.08+2.84%32,94126.10%
AAPL250919P001250002024-03-28 10:42AM EDT2025-09-193.683.103.95-0.07-1.87%10016626.29%
AAPL251219P001250002024-03-27 11:40AM EDT2025-12-194.304.254.600.00-21,73025.68%
AAPL260116P001250002024-03-28 9:49AM EDT2026-01-164.594.404.70+0.19+4.32%42,13225.34%
AAPL260618P001250002024-03-28 10:06AM EDT2026-06-185.605.156.00+0.05+0.90%223525.07%
AAPL261218P001250002024-03-28 11:12AM EDT2026-12-186.804.006.80+0.35+5.43%39823.84%