Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.98+3.10 (+1.66%)
At close: 04:00PM EDT
189.95 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240531C001900002024-05-24 3:59PM EDT2024-05-311.441.431.47+0.81+128.57%37,61716,85516.68%
AAPL240607C001900002024-05-24 3:59PM EDT2024-06-072.352.352.39+1.08+85.04%10,08212,23317.46%
AAPL240614C001900002024-05-24 3:59PM EDT2024-06-143.853.803.85+1.26+48.65%4,30617,90922.32%
AAPL240621C001900002024-05-24 3:59PM EDT2024-06-214.194.154.25+1.29+44.48%12,13060,35221.06%
AAPL240628C001900002024-05-24 3:48PM EDT2024-06-284.644.654.80+1.33+40.18%8991,52221.11%
AAPL240705C001900002024-05-24 3:53PM EDT2024-07-055.054.955.30+1.05+26.25%17414321.16%
AAPL240719C001900002024-05-24 3:59PM EDT2024-07-196.106.006.10+1.60+35.56%4,41031,33720.96%
AAPL240816C001900002024-05-24 3:59PM EDT2024-08-168.308.208.35+1.70+25.76%2,21918,49123.28%
AAPL240920C001900002024-05-24 3:56PM EDT2024-09-209.9510.0010.15+1.55+18.45%89121,54423.69%
AAPL241018C001900002024-05-24 3:47PM EDT2024-10-1811.4811.4511.60+1.76+18.11%1766,12224.32%
AAPL241115C001900002024-05-24 3:55PM EDT2024-11-1513.5013.4013.60+1.87+16.08%1834,06426.11%
AAPL241220C001900002024-05-24 3:56PM EDT2024-12-2015.0014.9015.15+1.85+14.07%14311,18926.53%
AAPL250117C001900002024-05-24 3:58PM EDT2025-01-1716.2016.1016.30+1.90+13.29%16254,23726.80%
AAPL250321C001900002024-05-24 2:37PM EDT2025-03-2119.1018.8019.15+1.91+11.11%635,80927.99%
AAPL250620C001900002024-05-24 3:53PM EDT2025-06-2022.7522.6523.15+1.96+9.43%867,59429.66%
AAPL250919C001900002024-05-24 3:12PM EDT2025-09-1926.1525.8526.60+1.75+7.17%10269030.73%
AAPL251219C001900002024-05-24 3:43PM EDT2025-12-1929.0728.7029.85+2.22+8.27%432,90031.66%
AAPL260116C001900002024-05-24 2:03PM EDT2026-01-1630.1029.5530.55+2.09+7.46%596,08231.65%
AAPL260618C001900002024-05-24 2:17PM EDT2026-06-1834.7534.0035.15+2.30+7.09%104,95232.58%
AAPL261218C001900002024-05-24 3:44PM EDT2026-12-1839.1038.6039.60+2.25+6.11%5276633.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240531P001900002024-05-24 3:59PM EDT2024-05-311.291.281.32-2.38-64.85%21,56413,20514.77%
AAPL240607P001900002024-05-24 3:59PM EDT2024-06-072.001.982.03-2.15-51.81%5,4025,45314.70%
AAPL240614P001900002024-05-24 3:54PM EDT2024-06-143.303.203.35-1.86-36.05%80111,43619.32%
AAPL240621P001900002024-05-24 3:57PM EDT2024-06-213.533.453.55-1.82-34.02%1,88225,24717.51%
AAPL240628P001900002024-05-24 3:53PM EDT2024-06-283.803.753.85-1.85-32.74%4075,22016.86%
AAPL240705P001900002024-05-24 3:43PM EDT2024-07-053.923.754.20-0.53-11.91%6611716.71%
AAPL240719P001900002024-05-24 3:59PM EDT2024-07-194.554.454.60-1.70-27.20%2,2107,50215.75%
AAPL240816P001900002024-05-24 3:57PM EDT2024-08-166.156.056.20-1.45-19.08%3127,58017.24%
AAPL240920P001900002024-05-24 3:45PM EDT2024-09-207.007.007.10-1.60-18.60%30013,71716.54%
AAPL241018P001900002024-05-24 3:19PM EDT2024-10-187.757.757.90-1.52-16.40%291,56816.53%
AAPL241115P001900002024-05-24 3:02PM EDT2024-11-159.109.059.20-1.10-10.78%61,28017.63%
AAPL241220P001900002024-05-24 3:55PM EDT2024-12-209.859.759.95-1.25-11.26%6121,49017.40%
AAPL250117P001900002024-05-24 3:53PM EDT2025-01-1710.4010.3010.45-1.30-11.11%29623,87817.15%
AAPL250321P001900002024-05-24 3:28PM EDT2025-03-2111.8011.7011.95-0.93-7.31%186717.44%
AAPL250620P001900002024-05-24 2:26PM EDT2025-06-2013.6013.6013.90-1.10-7.48%1,2576,07917.77%
AAPL250919P001900002024-05-24 3:49PM EDT2025-09-1915.2615.1515.45+0.26+1.73%447417.79%
AAPL251219P001900002024-05-24 2:32PM EDT2025-12-1916.5816.4017.00+0.98+6.28%142,86817.96%
AAPL260116P001900002024-05-24 3:51PM EDT2026-01-1617.0216.7517.25-0.94-5.23%821,93517.80%
AAPL260618P001900002024-05-24 12:55PM EDT2026-06-1818.7018.4019.15-1.31-6.55%22,35817.65%
AAPL261218P001900002024-05-24 12:50PM EDT2026-12-1820.4219.8521.45-1.38-6.33%441217.75%