Singapore markets close in 4 hours 57 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.29+0.30 (+0.16%)
At close: 04:00PM EDT
190.24 -0.05 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240531C001800002024-05-29 3:46PM EDT2024-05-3110.329.9011.20+0.10+0.98%69535,39353.22%
AAPL240607C001800002024-05-29 3:57PM EDT2024-06-0710.6510.5011.00+0.65+6.50%1302,96733.25%
AAPL240614C001800002024-05-29 3:10PM EDT2024-06-1411.3011.4511.70+0.20+1.80%1591,28531.96%
AAPL240621C001800002024-05-29 3:59PM EDT2024-06-2111.9311.8012.10+0.33+2.84%1,12847,76329.60%
AAPL240628C001800002024-05-29 3:50PM EDT2024-06-2812.7012.2012.55+0.70+5.83%13363728.66%
AAPL240705C001800002024-05-28 3:12PM EDT2024-07-0513.8512.4013.00+1.61+13.15%132228.17%
AAPL240719C001800002024-05-29 3:59PM EDT2024-07-1913.4813.4513.65+0.43+3.30%6,38712,41826.79%
AAPL240816C001800002024-05-29 3:56PM EDT2024-08-1615.3215.3015.55+0.32+2.13%1176,07327.77%
AAPL240920C001800002024-05-29 3:50PM EDT2024-09-2017.3616.9517.25+0.93+5.66%1,13018,33327.58%
AAPL241018C001800002024-05-29 2:28PM EDT2024-10-1819.5018.4018.65+0.98+5.29%653,94627.94%
AAPL241115C001800002024-05-29 11:17AM EDT2024-11-1520.9520.0520.45+1.16+5.86%501,41829.28%
AAPL241220C001800002024-05-29 3:40PM EDT2024-12-2022.2521.6022.00+1.15+5.45%979,56429.58%
AAPL250117C001800002024-05-29 3:45PM EDT2025-01-1723.0522.8023.10+0.75+3.36%2,29926,37929.68%
AAPL250321C001800002024-05-29 12:58PM EDT2025-03-2125.4025.2525.90+0.10+0.40%323,12630.68%
AAPL250620C001800002024-05-29 3:36PM EDT2025-06-2029.8528.9529.60+1.29+4.52%245,74831.83%
AAPL250919C001800002024-05-29 2:18PM EDT2025-09-1933.2031.9532.80-0.10-0.30%241932.54%
AAPL251219C001800002024-05-29 11:55AM EDT2025-12-1936.5734.9536.05+0.17+0.47%118,61833.45%
AAPL260116C001800002024-05-29 1:23PM EDT2026-01-1637.1535.8036.65+0.21+0.57%35,42133.31%
AAPL260618C001800002024-05-29 12:18PM EDT2026-06-1841.5040.0041.05+1.70+4.27%221,17334.02%
AAPL261218C001800002024-05-29 11:17AM EDT2026-12-1845.5244.1545.80+1.66+3.78%5172434.68%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240531P001800002024-05-29 3:44PM EDT2024-05-310.030.020.03-0.01-25.00%1,3968,43335.55%
AAPL240607P001800002024-05-29 3:58PM EDT2024-06-070.150.140.16-0.01-6.25%1,68911,46822.46%
AAPL240614P001800002024-05-29 3:59PM EDT2024-06-140.710.680.73-0.01-1.39%9113,19225.17%
AAPL240621P001800002024-05-29 3:59PM EDT2024-06-210.910.840.92+0.01+1.11%1,09668,34822.71%
AAPL240628P001800002024-05-29 3:59PM EDT2024-06-281.151.061.18+0.02+1.77%7022,34421.78%
AAPL240705P001800002024-05-29 3:59PM EDT2024-07-051.291.121.36-0.04-3.01%92112620.73%
AAPL240719P001800002024-05-29 3:59PM EDT2024-07-191.691.631.72+0.02+1.20%7,00829,06219.45%
AAPL240816P001800002024-05-29 3:52PM EDT2024-08-163.002.953.05-0.12-3.85%26817,18020.47%
AAPL240920P001800002024-05-29 3:36PM EDT2024-09-203.563.753.85-0.33-8.48%7626,19319.30%
AAPL241018P001800002024-05-29 2:33PM EDT2024-10-184.304.404.55-0.30-6.52%2122,07619.01%
AAPL241115P001800002024-05-29 1:58PM EDT2024-11-155.305.605.75-0.56-9.56%1221,88320.00%
AAPL241220P001800002024-05-29 3:05PM EDT2024-12-206.406.306.45-0.12-1.84%9314,94919.59%
AAPL250117P001800002024-05-29 3:51PM EDT2025-01-176.756.756.95-0.25-3.57%14553,92519.28%
AAPL250321P001800002024-05-29 11:16AM EDT2025-03-218.028.058.35-0.33-3.95%228,36119.35%
AAPL250620P001800002024-05-29 12:30PM EDT2025-06-2010.089.9510.20-0.07-0.69%2799,43019.48%
AAPL250919P001800002024-05-29 2:20PM EDT2025-09-1911.2011.3511.75-0.40-3.45%137019.44%
AAPL251219P001800002024-05-28 11:52AM EDT2025-12-1912.5012.6013.300.00-105,88319.56%
AAPL260116P001800002024-05-29 3:54PM EDT2026-01-1613.0012.9513.35-0.25-1.89%43,51319.15%
AAPL260618P001800002024-05-23 10:29AM EDT2026-06-1815.2614.5515.300.00-183218.99%
AAPL261218P001800002024-05-29 3:28PM EDT2026-12-1816.1515.8017.25-0.30-1.82%105818.74%