Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.35+1.31 (+0.69%)
At close: 04:00PM EDT
192.60 +0.25 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001750002024-05-21 3:59PM EDT2024-05-2417.6517.2017.70+1.45+8.95%2054,18954.79%
AAPL240531C001750002024-05-21 2:39PM EDT2024-05-3117.8516.4518.20+1.45+8.84%1042,44548.24%
AAPL240607C001750002024-05-21 3:59PM EDT2024-06-0717.9517.6018.15+0.99+5.84%8694036.35%
AAPL240614C001750002024-05-21 2:27PM EDT2024-06-1418.4917.1519.45+0.77+4.35%725242.26%
AAPL240621C001750002024-05-21 3:54PM EDT2024-06-2118.6518.2019.00+1.30+7.49%22631,97633.99%
AAPL240628C001750002024-05-21 2:52PM EDT2024-06-2819.0117.7019.05+1.31+7.40%55331.03%
AAPL240719C001750002024-05-21 3:53PM EDT2024-07-1919.8517.5520.00+0.95+5.03%5316,13029.60%
AAPL240816C001750002024-05-21 2:51PM EDT2024-08-1621.3020.1021.30+1.69+8.62%1246,16129.11%
AAPL240920C001750002024-05-21 3:39PM EDT2024-09-2022.9521.8523.00+1.30+6.00%11314,34029.43%
AAPL241018C001750002024-05-21 2:46PM EDT2024-10-1824.0023.8024.05+0.87+3.76%142,58229.13%
AAPL241115C001750002024-05-20 3:40PM EDT2024-11-1525.4523.4026.95+0.88+3.58%192933.06%
AAPL241220C001750002024-05-21 1:31PM EDT2024-12-2027.0525.7528.30+1.01+3.88%55,55532.85%
AAPL250117C001750002024-05-21 3:47PM EDT2025-01-1728.2027.6028.40+1.30+4.83%12410,22431.06%
AAPL250321C001750002024-05-21 12:24PM EDT2025-03-2130.7530.3531.75+1.37+4.66%61,35533.03%
AAPL250620C001750002024-05-20 11:54AM EDT2025-06-2033.8033.0035.00+0.70+2.11%12,90533.48%
AAPL250919C001750002024-05-21 11:11AM EDT2025-09-1937.0536.3037.50+2.20+6.31%132033.30%
AAPL251219C001750002024-05-21 3:35PM EDT2025-12-1939.9638.5040.00+1.23+3.18%122,05433.41%
AAPL260116C001750002024-05-20 12:39PM EDT2026-01-1639.8039.0541.900.00-83,09534.74%
AAPL260618C001750002024-05-21 3:30PM EDT2026-06-1844.5943.7545.20+0.69+1.57%1763434.31%
AAPL261218C001750002024-05-20 1:22PM EDT2026-12-1848.2048.1049.900.00-443335.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001750002024-05-21 3:09PM EDT2024-05-240.020.010.02-0.02-50.00%2947,12243.75%
AAPL240531P001750002024-05-21 3:49PM EDT2024-05-310.060.050.06-0.01-14.29%1,15414,96127.74%
AAPL240607P001750002024-05-21 3:45PM EDT2024-06-070.090.070.11-0.03-25.00%1763,78623.39%
AAPL240614P001750002024-05-21 3:59PM EDT2024-06-140.260.190.27-0.05-16.13%1121,66323.39%
AAPL240621P001750002024-05-21 3:51PM EDT2024-06-210.330.330.34-0.07-17.50%2,67055,93821.63%
AAPL240628P001750002024-05-21 3:54PM EDT2024-06-280.410.340.56-0.06-12.77%3431,01022.07%
AAPL240719P001750002024-05-21 3:57PM EDT2024-07-190.690.650.70-0.11-13.75%1,95922,88518.80%
AAPL240816P001750002024-05-21 3:55PM EDT2024-08-161.541.522.49-0.19-10.98%2914,74023.77%
AAPL240920P001750002024-05-21 3:51PM EDT2024-09-202.202.202.24-0.16-6.78%17231,62319.23%
AAPL241018P001750002024-05-21 1:47PM EDT2024-10-182.752.723.75-0.24-8.03%354,29721.65%
AAPL241115P001750002024-05-21 2:43PM EDT2024-11-153.733.753.85-0.32-7.90%242,35920.12%
AAPL241220P001750002024-05-21 3:42PM EDT2024-12-204.364.354.50-0.28-6.03%814,88419.84%
AAPL250117P001750002024-05-21 3:55PM EDT2025-01-174.834.804.95-0.33-6.40%16018,47219.56%
AAPL250321P001750002024-05-21 3:49PM EDT2025-03-216.096.006.25-0.28-4.40%242,16419.70%
AAPL250620P001750002024-05-21 2:27PM EDT2025-06-207.827.757.95-0.37-4.52%944,35419.82%
AAPL250919P001750002024-05-21 12:18PM EDT2025-09-199.297.009.35-0.24-2.52%41,17519.70%
AAPL251219P001750002024-05-21 2:11PM EDT2025-12-1910.5010.4010.85-0.30-2.78%527,93719.86%
AAPL260116P001750002024-05-21 11:47AM EDT2026-01-1611.0010.7011.05-0.10-0.90%3012,37419.63%
AAPL260618P001750002024-05-20 12:37PM EDT2026-06-1812.6511.5012.95-0.25-1.94%11,40619.47%
AAPL261218P001750002024-05-21 2:03PM EDT2026-12-1814.3414.0514.80-0.35-2.38%342419.16%