Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
191.29+1.00 (+0.53%)
At close: 04:00PM EDT
191.32 +0.03 (+0.02%)
After hours: 04:49PM EDT
In The Money
Show:ListStraddle
Strike:110.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240531C001100002024-05-29 10:09AM EDT2024-05-3181.7080.9581.900.00-1016327.34%
AAPL240607C001100002024-05-09 3:43PM EDT2024-06-0774.7281.0582.000.00-44166.60%
AAPL240621C001100002024-05-30 10:04AM EDT2024-06-2182.1581.3582.20-0.25-0.30%273,205116.89%
AAPL240628C001100002024-05-21 1:33PM EDT2024-06-2883.0081.4582.400.00--1107.32%
AAPL240719C001100002024-05-17 10:54AM EDT2024-07-1981.0981.2082.700.00-21,09782.86%
AAPL240816C001100002024-05-17 12:26PM EDT2024-08-1681.1381.6083.100.00-22573.00%
AAPL240920C001100002024-05-24 12:17PM EDT2024-09-2082.3081.9083.650.00-547265.34%
AAPL241018C001100002024-05-07 3:23PM EDT2024-10-1874.9282.3584.150.00-16962.48%
AAPL241115C001100002024-05-10 3:20PM EDT2024-11-1575.8283.7084.550.00--4462.74%
AAPL241220C001100002024-05-28 12:33PM EDT2024-12-2084.3583.2585.050.00-1033757.27%
AAPL250117C001100002024-05-23 2:27PM EDT2025-01-1781.6283.7585.600.00-31,27956.29%
AAPL250321C001100002024-05-15 10:46AM EDT2025-03-2184.5785.3586.500.00-13854.85%
AAPL250620C001100002024-05-24 9:47AM EDT2025-06-2084.1786.5588.050.00-124952.20%
AAPL250919C001100002024-05-14 2:35PM EDT2025-09-1984.7187.7089.550.00-114450.37%
AAPL251219C001100002024-05-23 10:50AM EDT2025-12-1987.5188.1591.250.00-262551.90%
AAPL260116C001100002024-05-13 1:16PM EDT2026-01-1685.7789.4091.400.00-210650.98%
AAPL260618C001100002024-05-22 2:00PM EDT2026-06-1891.0591.2093.500.00-114249.22%
AAPL261218C001100002024-05-29 11:10AM EDT2026-12-1895.0692.9096.350.00-612548.49%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240531P001100002024-05-07 3:32PM EDT2024-05-310.010.000.000.00-304050.00%
AAPL240607P001100002024-05-17 11:55AM EDT2024-06-070.010.000.210.00-4360149.61%
AAPL240614P001100002024-05-17 1:59PM EDT2024-06-140.010.000.040.00-1193.75%
AAPL240621P001100002024-05-30 10:34AM EDT2024-06-210.020.000.05+0.01+100.00%16,06979.69%
AAPL240719P001100002024-05-29 12:03PM EDT2024-07-190.020.000.240.00-4057063.87%
AAPL240816P001100002024-05-28 3:07PM EDT2024-08-160.050.030.070.00-849448.05%
AAPL240920P001100002024-05-28 12:08PM EDT2024-09-200.050.060.090.00-162,33141.21%
AAPL241018P001100002024-05-15 10:05AM EDT2024-10-180.100.070.130.00-580038.67%
AAPL241115P001100002024-05-15 9:43AM EDT2024-11-150.150.120.170.00-176036.62%
AAPL241220P001100002024-05-28 9:30AM EDT2024-12-200.180.150.210.00-51,08634.38%
AAPL250117P001100002024-05-30 12:56PM EDT2025-01-170.220.200.27+0.01+4.76%226,70733.45%
AAPL250321P001100002024-05-17 2:53PM EDT2025-03-210.330.340.400.00-138731.57%
AAPL250620P001100002024-05-29 2:03PM EDT2025-06-200.630.610.700.00-151,64830.43%
AAPL250919P001100002024-05-30 10:22AM EDT2025-09-190.950.861.06+0.04+4.40%231829.70%
AAPL251219P001100002024-05-30 3:38PM EDT2025-12-191.151.091.52-0.16-12.21%171929.43%
AAPL260116P001100002024-05-29 2:22PM EDT2026-01-161.411.251.530.00-163728.77%
AAPL260618P001100002024-05-23 1:27PM EDT2026-06-181.991.832.090.00-11,38127.63%
AAPL261218P001100002024-05-21 3:22PM EDT2026-12-182.452.372.920.00-1140827.02%