Singapore markets open in 1 hour 25 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.04-0.96 (-0.57%)
At close: 04:00PM EDT
166.80 -0.24 (-0.14%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419C001600002024-04-18 3:59PM EDT2024-04-197.106.807.50-1.55-17.92%2,00739,55153.66%
AAPL240426C001600002024-04-18 3:58PM EDT2024-04-267.757.657.80-1.25-13.89%28762430.08%
AAPL240503C001600002024-04-18 3:52PM EDT2024-05-039.389.109.25-0.96-9.28%12856436.28%
AAPL240510C001600002024-04-18 3:12PM EDT2024-05-109.759.609.75-1.10-10.14%35428333.79%
AAPL240517C001600002024-04-18 3:48PM EDT2024-05-1710.2710.0510.20-0.88-7.89%2232,38032.30%
AAPL240524C001600002024-04-18 3:57PM EDT2024-05-2410.5610.4510.65-1.10-9.43%265331.48%
AAPL240531C001600002024-04-18 3:56PM EDT2024-05-3110.8610.8011.00-1.13-9.42%92930.55%
AAPL240621C001600002024-04-18 3:57PM EDT2024-06-2112.4512.3512.50-0.90-6.74%14013,53630.98%
AAPL240719C001600002024-04-18 3:14PM EDT2024-07-1913.8513.7013.90-1.00-6.73%6975230.36%
AAPL240816C001600002024-04-18 11:26AM EDT2024-08-1615.9815.2015.40-0.45-2.74%576430.76%
AAPL240920C001600002024-04-18 3:05PM EDT2024-09-2016.7416.7016.90-1.01-5.69%222,83930.72%
AAPL241018C001600002024-04-18 2:04PM EDT2024-10-1817.8017.9018.10-2.45-12.10%319830.94%
AAPL241115C001600002024-04-18 1:35PM EDT2024-11-1519.2219.3019.50-1.03-5.09%11031131.71%
AAPL241220C001600002024-04-18 3:50PM EDT2024-12-2020.8220.6020.85-1.37-6.17%111,19831.95%
AAPL250117C001600002024-04-18 2:07PM EDT2025-01-1721.8021.6021.95-0.90-3.96%4311,98932.26%
AAPL250321C001600002024-04-18 3:58PM EDT2025-03-2123.9723.8524.20-0.78-3.15%770032.76%
AAPL250620C001600002024-04-18 1:27PM EDT2025-06-2026.7026.9027.30-1.40-4.98%1442,87633.56%
AAPL250919C001600002024-04-18 9:38AM EDT2025-09-1930.3029.6030.10-1.25-3.96%119534.17%
AAPL251219C001600002024-04-18 3:07PM EDT2025-12-1932.3732.2032.65-1.48-4.37%21,56534.63%
AAPL260116C001600002024-04-18 2:58PM EDT2026-01-1632.9033.0033.30-1.70-4.91%957334.64%
AAPL260618C001600002024-04-18 2:55PM EDT2026-06-1836.6036.5537.05-2.02-5.23%240935.15%
AAPL261218C001600002024-04-18 3:41PM EDT2026-12-1840.5040.3542.70-2.50-5.81%1322737.21%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419P001600002024-04-18 3:58PM EDT2024-04-190.040.030.04-0.02-33.33%9,94356,88930.47%
AAPL240426P001600002024-04-18 3:59PM EDT2024-04-260.510.500.530.00-5,3769,86726.51%
AAPL240503P001600002024-04-18 3:59PM EDT2024-05-031.791.761.82+0.15+9.15%92711,57132.89%
AAPL240510P001600002024-04-18 3:59PM EDT2024-05-102.182.172.24+0.13+6.34%1,0482,61030.48%
AAPL240517P001600002024-04-18 3:59PM EDT2024-05-172.562.592.62+0.16+6.67%2,59426,99329.04%
AAPL240524P001600002024-04-18 3:55PM EDT2024-05-242.932.822.90+0.35+13.57%12070427.69%
AAPL240531P001600002024-04-18 3:58PM EDT2024-05-313.053.003.15+0.18+6.27%18537226.62%
AAPL240621P001600002024-04-18 3:58PM EDT2024-06-214.154.054.15+0.35+9.21%89137,81325.90%
AAPL240719P001600002024-04-18 3:56PM EDT2024-07-194.884.804.90+0.38+8.44%4654,92024.10%
AAPL240816P001600002024-04-18 3:57PM EDT2024-08-165.835.805.90+0.58+11.05%883,29723.95%
AAPL240920P001600002024-04-18 3:36PM EDT2024-09-206.606.506.65+0.50+8.20%34314,13322.94%
AAPL241018P001600002024-04-18 3:51PM EDT2024-10-187.157.107.25+0.40+5.93%2322,46622.47%
AAPL241115P001600002024-04-18 3:38PM EDT2024-11-158.028.008.15+0.34+4.43%1161,66622.82%
AAPL241220P001600002024-04-18 3:48PM EDT2024-12-208.848.708.85+0.76+9.41%2210,54522.49%
AAPL250117P001600002024-04-18 3:48PM EDT2025-01-179.159.159.30+0.40+4.57%9225,05922.13%
AAPL250321P001600002024-04-18 3:11PM EDT2025-03-2110.2210.2510.45+0.22+2.20%552,27321.85%
AAPL250620P001600002024-04-18 2:29PM EDT2025-06-2011.8811.7511.95+0.38+3.30%35,07821.57%
AAPL250919P001600002024-04-18 2:22PM EDT2025-09-1913.1313.0513.45+0.59+4.70%151221.57%
AAPL251219P001600002024-04-18 12:53PM EDT2025-12-1914.3514.2514.55+1.10+8.30%37,40521.23%
AAPL260116P001600002024-04-18 11:03AM EDT2026-01-1614.6014.4014.80+0.45+3.18%92,86721.06%
AAPL260618P001600002024-04-18 3:20PM EDT2026-06-1816.1816.1016.30+0.53+3.39%367,78420.52%
AAPL261218P001600002024-04-18 2:01PM EDT2026-12-1817.6417.1017.75+0.64+3.76%1127919.89%