Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
233.85+2.55 (+1.10%)
At close: 04:00PM EDT
234.13 +0.28 (+0.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:225.00
CallsforOctober 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL241018C002250002024-10-15 3:58PM EDT2024-10-189.109.009.45+2.10+30.00%3,81421,45739.75%
AAPL241025C002250002024-10-15 3:55PM EDT2024-10-259.908.0010.15+2.05+26.11%7243,65328.86%
AAPL241101C002250002024-10-15 3:40PM EDT2024-11-0111.7110.6011.80+1.91+19.49%8423,47632.56%
AAPL241108C002250002024-10-15 3:37PM EDT2024-11-0812.0910.6513.00+1.29+11.94%2411,23133.19%
AAPL241115C002250002024-10-15 3:59PM EDT2024-11-1513.2012.1013.30+1.92+17.02%2,29128,04330.45%
AAPL241122C002250002024-10-15 3:36PM EDT2024-11-2213.1013.3014.65+1.26+10.64%13938132.46%
AAPL241129C002250002024-10-15 1:16PM EDT2024-11-2914.0512.2514.70+1.55+12.40%4510829.99%
AAPL241220C002250002024-10-15 3:59PM EDT2024-12-2015.9115.7516.05+1.81+12.84%58420,39228.45%
AAPL250117C002250002024-10-15 3:31PM EDT2025-01-1717.7516.4518.00+1.75+10.94%67026,16628.23%
AAPL250221C002250002024-10-15 2:43PM EDT2025-02-2120.4520.2020.65+2.10+11.44%2152,54529.13%
AAPL250321C002250002024-10-15 3:44PM EDT2025-03-2122.2521.9022.45+1.90+9.34%3548,11929.48%
AAPL250417C002250002024-10-15 1:55PM EDT2025-04-1723.7023.1524.15+1.90+8.72%13247529.91%
AAPL250620C002250002024-10-15 1:22PM EDT2025-06-2027.3525.1027.30+2.00+7.89%784,71530.02%
AAPL250815C002250002024-10-15 1:26PM EDT2025-08-1529.9529.2530.05+3.00+11.13%303,29130.48%
AAPL250919C002250002024-10-15 3:35PM EDT2025-09-1930.6529.2031.50+1.80+6.24%303,09430.53%
AAPL251219C002250002024-10-15 2:20PM EDT2025-12-1934.9134.5035.60+1.41+4.21%111,40331.32%
AAPL260116C002250002024-10-15 1:50PM EDT2026-01-1636.3535.4536.70+2.20+6.44%193,85331.44%
AAPL260618C002250002024-10-15 11:37AM EDT2026-06-1842.9540.7542.05+3.90+9.99%481,85531.85%
PutsforOctober 18, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL241018P002250002024-10-15 3:59PM EDT2024-10-180.210.210.24-0.15-41.67%14,98026,59230.66%
AAPL241025P002250002024-10-15 3:59PM EDT2024-10-250.790.770.82-0.24-23.30%6,1627,08924.20%
AAPL241101P002250002024-10-15 3:59PM EDT2024-11-012.161.852.22-0.60-21.74%3,5183,79528.16%
AAPL241108P002250002024-10-15 3:45PM EDT2024-11-083.052.883.25-0.60-16.44%1,8751,94528.88%
AAPL241115P002250002024-10-15 3:58PM EDT2024-11-153.573.503.60-0.52-12.71%2,55420,12326.91%
AAPL241122P002250002024-10-15 3:55PM EDT2024-11-224.053.804.00-0.42-9.40%10030625.82%
AAPL241129P002250002024-10-15 3:14PM EDT2024-11-294.203.205.25-0.64-13.22%1285127.99%
AAPL241220P002250002024-10-15 3:54PM EDT2024-12-205.255.155.35-0.61-10.41%64312,60523.40%
AAPL250117P002250002024-10-15 3:52PM EDT2025-01-176.246.206.40-0.64-9.30%1,31911,66922.03%
AAPL250221P002250002024-10-15 3:17PM EDT2025-02-218.308.008.45-0.55-6.21%751,59022.77%
AAPL250321P002250002024-10-15 2:57PM EDT2025-03-219.158.959.30-0.95-9.41%1293,02522.11%
AAPL250417P002250002024-10-15 3:05PM EDT2025-04-1710.209.6510.05-0.50-4.67%5548121.63%
AAPL250620P002250002024-10-15 3:39PM EDT2025-06-2012.3311.9512.40-0.87-6.59%1539,62621.84%
AAPL250815P002250002024-10-15 3:59PM EDT2025-08-1513.7312.5514.15-0.97-6.60%51,10821.88%
AAPL250919P002250002024-10-15 12:20PM EDT2025-09-1914.0814.0514.95-1.47-9.45%14162021.65%
AAPL251219P002250002024-10-15 1:00PM EDT2025-12-1916.3716.1517.10-1.21-6.88%452,86421.44%
AAPL260116P002250002024-10-15 10:28AM EDT2026-01-1616.9516.3017.90-1.05-5.83%162,27021.57%
AAPL260618P002250002024-10-15 9:58AM EDT2026-06-1819.1319.2520.35-1.72-8.25%1531320.79%