Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.61-1.70 (-0.98%)
As of 02:17PM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328C002200002024-03-26 9:40AM EDT2024-03-280.010.000.010.00-11,185156.25%
AAPL240405C002200002024-03-20 12:02PM EDT2024-04-050.010.000.010.00-129751.56%
AAPL240412C002200002024-03-28 10:52AM EDT2024-04-120.020.000.01+0.01+100.00%915441.41%
AAPL240419C002200002024-03-28 1:48PM EDT2024-04-190.020.010.02-0.01-33.33%504,90336.72%
AAPL240426C002200002024-03-27 12:17PM EDT2024-04-260.020.020.040.00-21634.77%
AAPL240503C002200002024-03-28 11:19AM EDT2024-05-030.010.000.09-0.06-85.71%1234.67%
AAPL240517C002200002024-03-28 1:41PM EDT2024-05-170.080.070.08-0.02-20.00%3,59037,42629.00%
AAPL240621C002200002024-03-28 1:47PM EDT2024-06-210.220.220.24-0.05-17.24%5629,75126.25%
AAPL240719C002200002024-03-28 1:18PM EDT2024-07-190.360.340.35-0.02-5.26%933,95724.32%
AAPL240816C002200002024-03-28 1:58PM EDT2024-08-160.580.570.60-0.12-17.14%5318,69024.12%
AAPL240920C002200002024-03-28 1:30PM EDT2024-09-200.800.800.84-0.11-12.09%32123,61823.18%
AAPL241018C002200002024-03-28 10:08AM EDT2024-10-181.071.061.11-0.16-13.01%421,02322.96%
AAPL241115C002200002024-03-28 10:06AM EDT2024-11-151.611.561.62-0.16-9.04%2139023.66%
AAPL241220C002200002024-03-28 1:54PM EDT2024-12-202.102.072.12-0.22-9.48%1911,42023.75%
AAPL250117C002200002024-03-28 1:38PM EDT2025-01-172.502.482.57-0.30-10.71%11321,07523.91%
AAPL250321C002200002024-03-28 12:34PM EDT2025-03-213.753.703.85-0.36-8.76%2843124.71%
AAPL250620C002200002024-03-28 12:27PM EDT2025-06-205.705.655.85-0.45-7.32%3154,29525.71%
AAPL250919C002200002024-03-28 2:00PM EDT2025-09-197.657.608.05-0.36-4.49%1529826.73%
AAPL251219C002200002024-03-28 12:19PM EDT2025-12-199.609.659.90-0.62-6.07%92,62527.13%
AAPL260116C002200002024-03-28 1:00PM EDT2026-01-1610.3010.3010.45-0.62-5.68%149,38527.23%
AAPL260618C002200002024-03-28 11:38AM EDT2026-06-1813.1813.2013.65-0.82-5.86%71,36427.98%
AAPL261218C002200002024-03-28 12:34PM EDT2026-12-1816.6016.4517.25-1.00-5.68%102628.64%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328P002200002024-02-12 1:01PM EDT2024-03-2832.0548.7049.200.00--0283.40%
AAPL240412P002200002024-03-18 10:12AM EDT2024-04-1243.0048.2548.750.00-12054.20%
AAPL240419P002200002024-03-28 1:52PM EDT2024-04-1948.6548.3548.75-0.81-1.64%2354.44%
AAPL240517P002200002024-03-19 12:30PM EDT2024-05-1744.6748.4048.900.00-2039.01%
AAPL240621P002200002024-03-26 2:46PM EDT2024-06-2149.4048.3048.650.00-19426.69%
AAPL240719P002200002023-12-26 11:15AM EDT2024-07-1927.3427.4028.850.00-100.00%
AAPL240816P002200002024-03-05 11:05AM EDT2024-08-1649.1948.3548.850.00-2022.97%
AAPL240920P002200002024-02-22 4:04PM EDT2024-09-2035.7946.9048.300.00-20900.00%
AAPL241018P002200002024-02-14 3:37PM EDT2024-10-1836.8746.6049.600.00-10023.49%
AAPL241115P002200002024-02-26 11:13AM EDT2024-11-1538.2545.9048.050.00-1000.00%
AAPL241220P002200002024-03-01 12:19PM EDT2024-12-2041.9748.2048.900.00-1017.10%
AAPL250117P002200002024-03-27 3:01PM EDT2025-01-1748.3048.2048.950.00-2,27042116.58%
AAPL250321P002200002024-03-12 9:30AM EDT2025-03-2146.7848.1049.150.00-1516.02%
AAPL250620P002200002024-03-04 3:43PM EDT2025-06-2044.4247.7050.100.00-2317.34%
AAPL250919P002200002024-03-05 10:46AM EDT2025-09-1949.4648.2550.400.00-31516.54%
AAPL251219P002200002024-03-28 10:17AM EDT2025-12-1949.0147.9549.45-0.62-1.25%21,47913.04%
AAPL260116P002200002024-03-15 2:07PM EDT2026-01-1649.2348.5549.350.00-211712.48%
AAPL260618P002200002024-03-27 10:01AM EDT2026-06-1848.6648.9550.600.00-1813.88%