Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.87+0.03 (+0.02%)
At close: 04:00PM EDT
189.90 +0.03 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001550002024-05-17 12:58PM EDT2024-05-2435.0734.7035.40+2.67+8.24%125875.59%
AAPL240531C001550002024-05-17 12:58PM EDT2024-05-3135.2034.8535.55+3.39+10.66%19159.47%
AAPL240607C001550002024-05-17 2:23PM EDT2024-06-0735.0035.0035.85-0.66-1.85%13553.91%
AAPL240614C001550002024-05-13 3:06PM EDT2024-06-1435.5335.2036.15+2.78+8.49%1450.78%
AAPL240621C001550002024-05-17 2:47PM EDT2024-06-2136.0035.2536.30-0.10-0.28%864,46052.66%
AAPL240719C001550002024-05-17 3:28PM EDT2024-07-1936.8236.1536.85+0.07+0.19%443943.16%
AAPL240816C001550002024-05-15 11:41AM EDT2024-08-1637.2237.0037.550.00-234039.59%
AAPL240920C001550002024-05-16 11:06AM EDT2024-09-2038.9038.0038.750.00-31,88738.40%
AAPL241018C001550002024-05-16 9:38AM EDT2024-10-1839.1539.0539.45-1.30-3.21%112637.04%
AAPL241115C001550002024-05-15 11:17AM EDT2024-11-1540.9239.9040.45+0.57+1.41%1024236.97%
AAPL241220C001550002024-05-17 2:11PM EDT2024-12-2041.1041.0541.55+3.33+8.82%42,38436.63%
AAPL250117C001550002024-05-17 3:56PM EDT2025-01-1741.9542.0042.55-1.02-2.37%54,43636.77%
AAPL250321C001550002024-05-15 2:09PM EDT2025-03-2144.3043.9044.30-0.05-0.11%12,47236.26%
AAPL250620C001550002024-05-16 10:44AM EDT2025-06-2047.6246.6547.100.00-11,42336.52%
AAPL250919C001550002024-05-14 9:51AM EDT2025-09-1947.6548.7549.900.00-25137.04%
AAPL251219C001550002024-05-17 3:27PM EDT2025-12-1952.5550.7052.45+1.05+2.04%372937.37%
AAPL260116C001550002024-05-17 3:59PM EDT2026-01-1652.5051.5553.150.00-426037.39%
AAPL260618C001550002024-05-16 1:40PM EDT2026-06-1855.9555.4556.350.00-135137.04%
AAPL261218C001550002024-05-13 2:57PM EDT2026-12-1857.1557.7560.750.00-511637.70%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001550002024-05-17 3:46PM EDT2024-05-240.010.000.050.00-403,30157.81%
AAPL240531P001550002024-05-17 1:33PM EDT2024-05-310.020.020.030.00-551,29341.80%
AAPL240607P001550002024-05-17 2:23PM EDT2024-06-070.030.030.05-0.02-40.00%428036.33%
AAPL240614P001550002024-05-17 3:50PM EDT2024-06-140.080.080.09-0.01-11.11%1067033.99%
AAPL240621P001550002024-05-17 2:50PM EDT2024-06-210.110.100.120.00-5,89119,88331.74%
AAPL240628P001550002024-05-16 11:39AM EDT2024-06-280.130.070.19+0.01+8.33%377531.15%
AAPL240719P001550002024-05-17 3:12PM EDT2024-07-190.200.180.210.00-467,75125.88%
AAPL240816P001550002024-05-16 2:18PM EDT2024-08-160.460.430.460.00-422,33524.92%
AAPL240920P001550002024-05-17 10:35AM EDT2024-09-200.700.670.700.00-20310,96723.19%
AAPL241018P001550002024-05-17 10:18AM EDT2024-10-181.000.921.00-0.01-0.99%33,66322.84%
AAPL241115P001550002024-05-17 3:38PM EDT2024-11-151.431.401.50-0.10-6.54%32,69623.41%
AAPL241220P001550002024-05-17 12:29PM EDT2024-12-201.821.771.87-0.04-2.15%43,15722.87%
AAPL250117P001550002024-05-17 3:46PM EDT2025-01-172.112.002.15-0.02-0.94%1,04014,40022.47%
AAPL250321P001550002024-05-17 10:55AM EDT2025-03-212.902.852.96+0.02+0.69%76,49722.28%
AAPL250620P001550002024-05-17 12:42PM EDT2025-06-204.124.004.25-0.04-0.96%315,08822.36%
AAPL250919P001550002024-05-17 1:56PM EDT2025-09-195.235.105.30-0.02-0.38%381,25822.06%
AAPL251219P001550002024-05-17 1:40PM EDT2025-12-196.406.056.70+0.15+2.40%41,65622.44%
AAPL260116P001550002024-05-17 12:16PM EDT2026-01-166.456.306.60-0.05-0.77%202,03221.77%
AAPL260618P001550002024-05-15 1:32PM EDT2026-06-187.987.808.100.00-861721.41%
AAPL261218P001550002024-05-16 11:54AM EDT2026-12-189.509.309.950.00-20126421.30%