Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
209.68-4.61 (-2.15%)
At close: 04:00PM EDT
210.10 +0.42 (+0.20%)
After hours: 07:02PM EDT
In The Money
Show:ListStraddle
Strike:170.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621C001700002024-06-20 3:59PM EDT2024-06-2139.7039.4040.15-4.74-10.67%33928,478130.08%
AAPL240628C001700002024-06-20 3:54PM EDT2024-06-2839.5739.5540.85-4.51-10.23%930481.79%
AAPL240705C001700002024-06-20 1:59PM EDT2024-07-0540.4039.7040.65-3.81-8.62%34960.69%
AAPL240712C001700002024-06-20 2:31PM EDT2024-07-1240.7039.9541.30-8.28-16.90%173458.37%
AAPL240719C001700002024-06-20 3:59PM EDT2024-07-1940.5040.3540.95-4.50-10.00%27316,43751.44%
AAPL240726C001700002024-06-20 9:52AM EDT2024-07-2644.1940.4041.30-3.01-6.38%75352.88%
AAPL240816C001700002024-06-20 1:49PM EDT2024-08-1641.4641.2041.60-4.56-9.91%202,71944.34%
AAPL240920C001700002024-06-20 3:52PM EDT2024-09-2042.0042.3042.85-5.05-10.73%896,04941.03%
AAPL241018C001700002024-06-20 12:33PM EDT2024-10-1843.2943.3043.75-5.16-10.65%371,91839.30%
AAPL241115C001700002024-06-20 1:16PM EDT2024-11-1545.0044.4044.75-7.70-14.61%111,10738.52%
AAPL241220C001700002024-06-20 12:00PM EDT2024-12-2046.9045.6547.45-2.88-5.79%124,91341.56%
AAPL250117C001700002024-06-20 3:59PM EDT2025-01-1746.8546.6047.00-4.87-9.42%44112,80937.68%
AAPL250321C001700002024-06-20 3:48PM EDT2025-03-2148.7548.7049.15-5.26-9.74%371,90537.30%
AAPL250620C001700002024-06-20 2:38PM EDT2025-06-2051.9551.8552.20-4.91-8.64%132,64937.25%
AAPL250919C001700002024-06-20 11:42AM EDT2025-09-1955.5354.6555.05-2.92-5.00%132337.31%
AAPL251219C001700002024-06-20 3:54PM EDT2025-12-1957.0557.2557.75-7.83-12.07%54,31137.43%
AAPL260116C001700002024-06-20 1:37PM EDT2026-01-1658.2057.9558.50-4.60-7.32%152,01137.41%
AAPL260618C001700002024-06-20 3:24PM EDT2026-06-1861.8561.8062.70-4.50-6.78%102,68237.70%
AAPL261218C001700002024-06-20 3:31PM EDT2026-12-1866.2065.5567.55-4.27-6.06%271,14338.24%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621P001700002024-06-20 1:42PM EDT2024-06-210.010.000.010.00-1755,07993.75%
AAPL240628P001700002024-06-20 3:59PM EDT2024-06-280.030.010.03+0.02+200.00%1691,60850.78%
AAPL240705P001700002024-06-20 3:47PM EDT2024-07-050.050.040.05+0.02+66.67%9664642.38%
AAPL240712P001700002024-06-20 3:56PM EDT2024-07-120.060.060.09+0.03+100.00%778838.09%
AAPL240719P001700002024-06-20 3:43PM EDT2024-07-190.100.100.12+0.02+25.00%25628,72734.77%
AAPL240726P001700002024-06-20 11:27AM EDT2024-07-260.130.080.15+0.04+44.44%23224232.37%
AAPL240816P001700002024-06-20 3:56PM EDT2024-08-160.330.310.33+0.03+10.00%9912,92429.49%
AAPL240920P001700002024-06-20 3:58PM EDT2024-09-200.570.550.58+0.10+21.28%21425,72126.03%
AAPL241018P001700002024-06-20 3:51PM EDT2024-10-180.850.780.82+0.20+30.77%2210,04724.62%
AAPL241115P001700002024-06-20 3:27PM EDT2024-11-151.331.321.35+0.19+16.67%934,65625.10%
AAPL241220P001700002024-06-20 2:18PM EDT2024-12-201.731.701.74+0.32+22.70%656,63624.21%
AAPL250117P001700002024-06-20 3:52PM EDT2025-01-172.071.972.05+0.35+20.35%49450,20123.66%
AAPL250321P001700002024-06-20 3:42PM EDT2025-03-213.002.902.99+0.34+12.78%1613,60623.41%
AAPL250620P001700002024-06-20 3:13PM EDT2025-06-204.454.304.40+0.55+14.10%749,16223.28%
AAPL250919P001700002024-06-20 12:54PM EDT2025-09-195.655.605.80+0.60+11.88%361,01323.24%
AAPL251219P001700002024-06-20 12:18PM EDT2025-12-196.876.807.05+0.57+9.05%42,25423.07%
AAPL260116P001700002024-06-20 2:28PM EDT2026-01-167.157.057.30+0.60+9.16%946,84122.86%
AAPL260618P001700002024-06-20 12:26PM EDT2026-06-189.088.809.10+0.60+7.08%81,61522.50%
AAPL261218P001700002024-06-20 3:33PM EDT2026-12-1810.6010.2510.75+0.62+6.21%2842721.83%