Canada markets close in 2 hours 54 minutes

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:185.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621C001850002024-06-18 3:56PM EDT2024-06-2129.2428.8029.80-2.36-7.47%1,52042,24559.38%
AAPL240628C001850002024-06-18 3:57PM EDT2024-06-2829.5529.0531.00-3.05-9.36%1381,64462.79%
AAPL240705C001850002024-06-18 3:30PM EDT2024-07-0530.4429.4031.30-1.11-3.52%271,34352.86%
AAPL240712C001850002024-06-18 3:01PM EDT2024-07-1229.9629.5531.50-2.34-7.24%1715955.46%
AAPL240719C001850002024-06-18 3:48PM EDT2024-07-1930.3229.9031.80-1.78-5.55%7,49416,30050.96%
AAPL240726C001850002024-06-18 10:14AM EDT2024-07-2630.6030.1032.25-2.51-7.58%68948.83%
AAPL240816C001850002024-06-18 3:15PM EDT2024-08-1631.7831.0533.25-2.17-6.39%7712,98843.81%
AAPL240920C001850002024-06-18 3:45PM EDT2024-09-2033.5831.9034.45-1.08-3.12%51515,85738.79%
AAPL241018C001850002024-06-18 1:02PM EDT2024-10-1833.9634.1535.85-1.83-5.11%182,93137.98%
AAPL241115C001850002024-06-18 2:02PM EDT2024-11-1534.9035.6036.95-4.30-10.97%82,63236.93%
AAPL241220C001850002024-06-18 3:44PM EDT2024-12-2037.9136.6537.80-2.09-5.23%517,94835.07%
AAPL250117C001850002024-06-18 3:58PM EDT2025-01-1738.1538.1539.65-3.52-8.45%18519,66136.27%
AAPL250321C001850002024-06-18 3:40PM EDT2025-03-2141.6540.3541.60-0.79-1.86%247,89335.11%
AAPL250620C001850002024-06-18 2:30PM EDT2025-06-2044.2043.8046.80-3.15-6.65%632,96637.71%
AAPL250919C001850002024-06-18 1:30PM EDT2025-09-1947.2047.5549.10-2.80-5.60%71,93736.59%
AAPL251219C001850002024-06-18 11:32AM EDT2025-12-1950.7649.6053.00-3.24-6.00%62,43337.75%
AAPL260116C001850002024-06-18 9:36AM EDT2026-01-1654.5650.4554.00-0.84-1.52%22,18137.91%
AAPL260618C001850002024-06-17 3:08PM EDT2026-06-1859.3053.6057.550.00-21,14737.10%
AAPL261218C001850002024-06-18 12:29PM EDT2026-12-1859.4058.7061.05-2.65-4.27%1580336.17%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621P001850002024-06-18 3:52PM EDT2024-06-210.010.000.01-0.01-50.00%1,23828,56756.25%
AAPL240628P001850002024-06-18 3:58PM EDT2024-06-280.060.030.06-0.01-14.29%1,3127,39539.84%
AAPL240705P001850002024-06-18 3:19PM EDT2024-07-050.090.070.10-0.02-18.18%4671,47932.91%
AAPL240712P001850002024-06-18 3:42PM EDT2024-07-120.150.130.150.00-551,85629.54%
AAPL240719P001850002024-06-18 3:42PM EDT2024-07-190.230.220.24+0.02+9.52%7,82717,35628.17%
AAPL240726P001850002024-06-18 3:58PM EDT2024-07-260.300.170.45+0.02+7.14%19486228.81%
AAPL240802P001850002024-06-18 3:57PM EDT2024-08-020.590.411.33+0.06+11.32%465134.62%
AAPL240816P001850002024-06-18 3:41PM EDT2024-08-160.730.760.79+0.03+4.29%1,00025,36026.32%
AAPL240920P001850002024-06-18 3:50PM EDT2024-09-201.260.681.30+0.24+23.53%22023,51923.79%
AAPL241018P001850002024-06-18 3:17PM EDT2024-10-181.641.691.95+0.14+9.33%2262,52823.62%
AAPL241115P001850002024-06-18 3:47PM EDT2024-11-152.552.612.72+0.18+7.59%642,50423.84%
AAPL241220P001850002024-06-18 2:59PM EDT2024-12-203.153.103.25+0.30+10.53%269,67622.92%
AAPL250117P001850002024-06-18 3:35PM EDT2025-01-173.603.503.65+0.60+20.00%54425,84622.34%
AAPL250321P001850002024-06-18 12:29PM EDT2025-03-215.004.755.00+0.53+11.86%51,77922.34%
AAPL250620P001850002024-06-18 2:09PM EDT2025-06-206.756.506.80+0.85+14.41%766,44222.29%
AAPL250919P001850002024-06-17 2:14PM EDT2025-09-197.326.1011.000.00-1253025.59%
AAPL251219P001850002024-06-17 3:22PM EDT2025-12-198.758.6012.000.00-361,86324.55%
AAPL260116P001850002024-06-18 3:28PM EDT2026-01-169.859.8010.30+0.25+2.60%2293,51121.99%
AAPL260618P001850002024-06-12 2:50PM EDT2026-06-1810.6010.8014.500.00-748023.80%
AAPL261218P001850002024-06-18 2:27PM EDT2026-12-1813.8912.5514.80+1.02+7.93%1623521.55%