Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
213.07+5.92 (+2.86%)
At close: 04:00PM EDT
214.20 +1.13 (+0.53%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:175.00
CallsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240614C001750002024-06-12 3:57PM EDT2024-06-1438.4037.5539.70+7.61+24.72%51793166.41%
AAPL240621C001750002024-06-12 3:41PM EDT2024-06-2138.5737.6540.20+6.07+18.68%66130,02486.33%
AAPL240628C001750002024-06-12 2:00PM EDT2024-06-2843.0337.8540.85+11.76+37.61%259371.61%
AAPL240705C001750002024-06-12 12:43PM EDT2024-07-0541.3038.1041.05+9.07+28.14%118962.38%
AAPL240712C001750002024-06-12 3:42PM EDT2024-07-1240.0538.3541.10+9.59+31.48%101156.08%
AAPL240719C001750002024-06-12 3:59PM EDT2024-07-1940.0038.6040.55+7.04+21.36%23415,08257.04%
AAPL240816C001750002024-06-12 3:54PM EDT2024-08-1640.7639.8040.85+6.81+20.06%4655,84444.67%
AAPL240920C001750002024-06-12 3:50PM EDT2024-09-2042.0040.9541.95+7.10+20.34%36913,95640.45%
AAPL241018C001750002024-06-12 3:42PM EDT2024-10-1842.9642.0042.95+6.50+17.83%332,56939.03%
AAPL241115C001750002024-06-12 3:42PM EDT2024-11-1543.7543.1543.90+6.80+18.40%1211,00238.02%
AAPL241220C001750002024-06-12 3:28PM EDT2024-12-2049.0044.3545.10+10.00+25.64%555,08837.25%
AAPL250117C001750002024-06-12 3:46PM EDT2025-01-1746.4045.1046.25+6.50+16.29%3749,61537.29%
AAPL250321C001750002024-06-12 3:53PM EDT2025-03-2148.7147.3548.50+7.12+17.12%911,38336.99%
AAPL250620C001750002024-06-12 3:26PM EDT2025-06-2052.0448.7551.45+7.01+15.57%2852,80836.67%
AAPL250919C001750002024-06-12 3:28PM EDT2025-09-1957.6553.3054.50+10.15+21.37%4533236.94%
AAPL251219C001750002024-06-12 3:51PM EDT2025-12-1956.5555.7057.55+6.65+13.33%2141,93637.41%
AAPL260116C001750002024-06-12 3:35PM EDT2026-01-1657.0056.2057.85+6.25+12.32%943,02636.84%
AAPL260618C001750002024-06-12 2:42PM EDT2026-06-1867.4560.5062.20+12.53+22.82%3361537.23%
AAPL261218C001750002024-06-12 3:57PM EDT2026-12-1866.0063.9566.95+7.75+13.30%32343937.61%
PutsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240614P001750002024-06-12 3:55PM EDT2024-06-140.010.000.01-0.01-50.00%1,8815,18087.50%
AAPL240621P001750002024-06-12 3:40PM EDT2024-06-210.030.030.05-0.02-40.00%2,39650,39951.76%
AAPL240628P001750002024-06-12 3:58PM EDT2024-06-280.090.020.24+0.01+12.50%2,9241,94150.20%
AAPL240705P001750002024-06-12 3:58PM EDT2024-07-050.140.110.15+0.02+16.67%11873438.77%
AAPL240712P001750002024-06-12 3:54PM EDT2024-07-120.170.070.19+0.02+13.33%68324335.25%
AAPL240719P001750002024-06-12 3:59PM EDT2024-07-190.170.170.21-0.02-10.53%2,19827,00632.28%
AAPL240726P001750002024-06-12 2:00PM EDT2024-07-260.200.140.29-0.05-20.00%518931.30%
AAPL240816P001750002024-06-12 3:58PM EDT2024-08-160.460.330.65-0.03-6.12%1,86712,07030.20%
AAPL240920P001750002024-06-12 3:56PM EDT2024-09-200.620.580.73-0.18-22.50%3,65436,99124.99%
AAPL241018P001750002024-06-12 3:50PM EDT2024-10-180.910.840.96-0.27-22.88%4237,30823.55%
AAPL241115P001750002024-06-12 3:52PM EDT2024-11-151.311.361.50-0.54-29.19%5024,19323.94%
AAPL241220P001750002024-06-12 3:41PM EDT2024-12-201.751.711.85-0.60-25.53%1,3654,87622.96%
AAPL250117P001750002024-06-12 3:59PM EDT2025-01-172.071.922.11-0.53-20.38%1,92918,94922.30%
AAPL250321P001750002024-06-12 3:54PM EDT2025-03-212.862.853.10-0.79-21.64%2342,61022.26%
AAPL250620P001750002024-06-12 3:03PM EDT2025-06-204.004.305.60-1.25-23.81%4566,11324.20%
AAPL250919P001750002024-06-12 11:17AM EDT2025-09-195.405.505.95-1.30-19.40%1441,13422.25%
AAPL251219P001750002024-06-12 2:59PM EDT2025-12-196.406.657.30-1.42-18.16%277,88722.25%
AAPL260116P001750002024-06-12 3:32PM EDT2026-01-166.756.807.25-1.50-18.18%3002,93821.64%
AAPL260618P001750002024-06-12 2:50PM EDT2026-06-188.308.659.00-1.60-16.16%2332,00321.31%
AAPL261218P001750002024-06-12 2:21PM EDT2026-12-1810.5010.1010.70-0.95-8.30%38982720.78%