Singapore markets open in 1 hour

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.04+1.17 (+0.62%)
At close: 04:00PM EDT
191.21 +0.18 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001500002024-05-17 2:22PM EDT2024-05-2439.7140.8041.550.00-4170111.13%
AAPL240531C001500002024-05-06 12:09PM EDT2024-05-3141.2140.9541.700.00-116675.59%
AAPL240607C001500002024-05-20 9:30AM EDT2024-06-0739.8541.1541.90-0.65-1.60%116265.28%
AAPL240614C001500002024-05-16 12:03PM EDT2024-06-1440.6541.3042.100.00-2459.06%
AAPL240621C001500002024-05-20 3:36PM EDT2024-06-2142.0341.4542.30+0.98+2.39%2212,02755.01%
AAPL240719C001500002024-05-20 1:47PM EDT2024-07-1943.1542.1543.05+1.60+3.85%195050.46%
AAPL240816C001500002024-05-16 3:27PM EDT2024-08-1642.2042.9043.550.00-158944.57%
AAPL240920C001500002024-05-20 10:01AM EDT2024-09-2044.3643.9044.50+0.68+1.56%32,62741.92%
AAPL241018C001500002024-05-17 10:41AM EDT2024-10-1844.0044.6545.400.00-128141.12%
AAPL241115C001500002024-05-20 12:40PM EDT2024-11-1546.0945.5046.15+0.34+0.74%229940.14%
AAPL241220C001500002024-05-20 12:52PM EDT2024-12-2047.2046.5546.85+1.40+3.06%1320,55238.65%
AAPL250117C001500002024-05-20 3:15PM EDT2025-01-1748.1547.2547.85+1.32+2.82%4215,32138.86%
AAPL250321C001500002024-05-20 10:32AM EDT2025-03-2149.6249.0549.80+1.32+2.73%191,96138.77%
AAPL250620C001500002024-05-20 2:59PM EDT2025-06-2051.7951.7051.95+0.59+1.15%201,40637.85%
AAPL250919C001500002024-05-20 2:32PM EDT2025-09-1954.6053.9554.30+1.19+2.23%923,64637.78%
AAPL251219C001500002024-05-20 1:23PM EDT2025-12-1957.0855.6557.10+1.98+3.59%482,54838.56%
AAPL260116C001500002024-05-20 1:17PM EDT2026-01-1657.6556.8057.60+1.40+2.49%822,34038.33%
AAPL260618C001500002024-05-20 1:10PM EDT2026-06-1861.3560.0060.85+2.13+3.60%138638.09%
AAPL261218C001500002024-05-20 1:46PM EDT2026-12-1864.4762.1065.15+1.39+2.20%214638.69%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001500002024-05-20 11:19AM EDT2024-05-240.010.000.010.00-124,73376.56%
AAPL240531P001500002024-05-20 2:27PM EDT2024-05-310.010.010.02-0.01-50.00%172,79751.56%
AAPL240607P001500002024-05-20 12:16PM EDT2024-06-070.030.010.030.00-4672942.97%
AAPL240614P001500002024-05-20 2:29PM EDT2024-06-140.070.040.06+0.01+16.67%3539739.84%
AAPL240621P001500002024-05-20 3:51PM EDT2024-06-210.070.070.08-0.01-12.50%1,75639,17036.52%
AAPL240628P001500002024-05-20 3:42PM EDT2024-06-280.080.070.080.00-6022,73233.01%
AAPL240719P001500002024-05-20 3:47PM EDT2024-07-190.130.120.14-0.03-18.75%6287,50828.86%
AAPL240816P001500002024-05-20 1:17PM EDT2024-08-160.290.290.31-0.02-6.45%1847,15827.15%
AAPL240920P001500002024-05-20 3:36PM EDT2024-09-200.460.450.48-0.03-6.12%3027,90024.93%
AAPL241018P001500002024-05-20 3:54PM EDT2024-10-180.680.660.70-0.08-10.53%684,26024.35%
AAPL241115P001500002024-05-20 3:50PM EDT2024-11-151.081.051.09-0.07-6.09%563,34024.79%
AAPL241220P001500002024-05-20 12:12PM EDT2024-12-201.291.321.37-0.13-9.15%385,94324.03%
AAPL250117P001500002024-05-20 2:38PM EDT2025-01-171.521.561.61-0.12-7.32%27020,60623.60%
AAPL250321P001500002024-05-20 3:51PM EDT2025-03-212.252.192.29-0.05-2.17%1419,32423.29%
AAPL250620P001500002024-05-20 3:18PM EDT2025-06-203.303.253.35-0.15-4.35%1749,94323.12%
AAPL250919P001500002024-05-20 10:50AM EDT2025-09-194.154.154.35-0.22-5.03%3297722.90%
AAPL251219P001500002024-05-20 12:20PM EDT2025-12-195.125.055.35-0.27-5.01%144,29622.77%
AAPL260116P001500002024-05-20 1:30PM EDT2026-01-165.355.205.50-0.23-4.12%319,65522.48%
AAPL260618P001500002024-05-20 1:03PM EDT2026-06-186.686.606.90-0.24-3.47%11,81622.09%
AAPL261218P001500002024-05-20 2:51PM EDT2026-12-188.037.908.50-0.35-4.18%3773921.78%