Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
214.29-2.38 (-1.10%)
At close: 04:00PM EDT
214.02 -0.27 (-0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:125.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621C001250002024-06-18 2:57PM EDT2024-06-2188.9688.5589.90-1.04-1.16%161,462322.85%
AAPL240719C001250002024-06-18 1:59PM EDT2024-07-1989.3089.5091.80-3.95-4.24%4485117.31%
AAPL240816C001250002024-06-14 11:23AM EDT2024-08-1689.9089.8091.700.00-12786.33%
AAPL240920C001250002024-06-14 2:42PM EDT2024-09-2088.8290.4592.300.00-845774.21%
AAPL241018C001250002024-06-05 10:01AM EDT2024-10-1873.3591.0092.900.00-1014469.20%
AAPL241115C001250002024-06-14 9:40AM EDT2024-11-1592.5391.4093.850.00-14966.27%
AAPL241220C001250002024-06-18 2:03PM EDT2024-12-2091.6392.0094.50-0.20-0.22%2029762.63%
AAPL250117C001250002024-06-18 1:56PM EDT2025-01-1792.9592.5595.00-2.65-2.77%53,72260.56%
AAPL250321C001250002024-06-13 9:42AM EDT2025-03-2195.9593.5094.750.00-38654.42%
AAPL250620C001250002024-06-18 10:03AM EDT2025-06-2096.3595.0597.00+2.45+2.61%147352.55%
AAPL250919C001250002024-06-12 10:34AM EDT2025-09-1997.6296.3598.700.00-11850.50%
AAPL251219C001250002024-06-12 10:00AM EDT2025-12-1998.8696.00100.950.00-549852.78%
AAPL260116C001250002024-06-17 10:18AM EDT2026-01-16100.5597.35101.450.00-150552.38%
AAPL260618C001250002024-06-17 3:07PM EDT2026-06-18104.77100.20103.200.00-2432149.32%
AAPL261218C001250002024-06-18 10:13AM EDT2026-12-18104.53101.50105.60-1.80-1.69%249247.37%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621P001250002024-06-17 3:53PM EDT2024-06-210.010.000.010.00-328,521187.50%
AAPL240705P001250002024-06-13 9:34AM EDT2024-07-050.030.000.950.00-33129.88%
AAPL240712P001250002024-06-11 1:12PM EDT2024-07-120.020.001.400.00--5116.99%
AAPL240719P001250002024-06-17 3:29PM EDT2024-07-190.010.000.030.00-305,84563.28%
AAPL240816P001250002024-06-14 11:40AM EDT2024-08-160.040.010.050.00-11,99751.56%
AAPL240920P001250002024-06-18 2:21PM EDT2024-09-200.050.030.07-0.01-16.67%102,31642.48%
AAPL241018P001250002024-06-18 2:40PM EDT2024-10-180.080.050.10+0.01+14.29%193,06438.87%
AAPL241115P001250002024-06-17 1:18PM EDT2024-11-150.120.070.150.00-1164736.91%
AAPL241220P001250002024-06-18 1:11PM EDT2024-12-200.130.110.140.00-207,80932.91%
AAPL250117P001250002024-06-18 3:42PM EDT2025-01-170.190.170.19+0.03+18.75%64821,56431.98%
AAPL250321P001250002024-06-13 3:46PM EDT2025-03-210.300.270.390.00-1401,84631.23%
AAPL250620P001250002024-06-18 12:50PM EDT2025-06-200.630.570.69+0.04+6.78%63,76129.83%
AAPL250919P001250002024-06-18 12:16PM EDT2025-09-191.020.911.16+0.04+4.08%118629.53%
AAPL251219P001250002024-06-18 12:56PM EDT2025-12-191.471.351.50+0.06+4.26%11,99328.49%
AAPL260116P001250002024-06-18 2:00PM EDT2026-01-161.631.511.60+0.20+13.99%22,11128.19%
AAPL260618P001250002024-06-18 2:04PM EDT2026-06-182.322.042.35+0.23+11.00%1062227.44%
AAPL261218P001250002024-06-18 2:01PM EDT2026-12-183.000.503.05+0.31+11.52%1096326.24%