Canada markets close in 4 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
224.14-0.04 (-0.02%)
As of 03:55PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:230.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240719C002300002024-07-19 3:40PM EDT2024-07-190.010.000.01-0.13-92.86%44,82556,90421.88%
AAPL240726C002300002024-07-19 3:40PM EDT2024-07-261.161.151.17-0.27-19.01%26,62225,29924.66%
AAPL240802C002300002024-07-19 3:36PM EDT2024-08-023.503.453.55-0.10-2.78%2,03624,47732.86%
AAPL240809C002300002024-07-19 3:33PM EDT2024-08-094.184.104.15-0.02-0.48%2,8293,59730.02%
AAPL240816C002300002024-07-19 3:38PM EDT2024-08-164.554.604.65-0.25-5.21%5,00047,49028.22%
AAPL240823C002300002024-07-19 3:37PM EDT2024-08-235.205.105.20-0.15-2.80%7381,43827.36%
AAPL240830C002300002024-07-19 3:28PM EDT2024-08-306.015.805.95+0.11+1.86%4101,64827.55%
AAPL240920C002300002024-07-19 3:40PM EDT2024-09-207.557.557.60+0.02+0.27%4,73644,42427.07%
AAPL241018C002300002024-07-19 3:34PM EDT2024-10-189.509.409.500.00-2,52721,88226.86%
AAPL241115C002300002024-07-19 3:34PM EDT2024-11-1512.1511.9012.05-0.06-0.49%3377,61028.51%
AAPL241220C002300002024-07-19 3:34PM EDT2024-12-2014.0013.7513.90+0.12+0.86%1,37315,31028.27%
AAPL250117C002300002024-07-19 3:36PM EDT2025-01-1715.2015.1015.30-0.10-0.65%94020,89928.23%
AAPL250321C002300002024-07-19 3:23PM EDT2025-03-2119.1518.6518.85-0.10-0.52%296,41729.18%
AAPL250620C002300002024-07-19 3:06PM EDT2025-06-2023.3523.0023.25-0.10-0.43%1059,12230.05%
AAPL250919C002300002024-07-19 1:02PM EDT2025-09-1926.7426.8527.20-0.46-1.69%322,06230.75%
AAPL251219C002300002024-07-19 10:27AM EDT2025-12-1930.5830.4030.80-0.22-0.71%182,59931.32%
AAPL260116C002300002024-07-19 1:56PM EDT2026-01-1631.9231.6531.95-0.08-0.25%2966,28231.57%
AAPL260618C002300002024-07-19 1:26PM EDT2026-06-1836.9936.9037.40-0.06-0.16%1001,12432.35%
AAPL261218C002300002024-07-19 1:47PM EDT2026-12-1842.5441.7542.80-0.26-0.61%702,47632.75%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240719P002300002024-07-19 3:40PM EDT2024-07-195.575.505.70-0.68-10.49%2,97714,6400.00%
AAPL240726P002300002024-07-19 3:33PM EDT2024-07-266.396.456.55-0.26-3.91%1,8706,87219.78%
AAPL240802P002300002024-07-19 3:33PM EDT2024-08-028.448.508.70-0.54-6.01%1935,70828.65%
AAPL240809P002300002024-07-19 3:35PM EDT2024-08-099.009.109.30-0.40-4.26%5671,83626.60%
AAPL240816P002300002024-07-19 3:36PM EDT2024-08-169.599.559.75-0.11-1.13%7269,95225.07%
AAPL240823P002300002024-07-19 3:21PM EDT2024-08-239.669.9010.10-0.54-5.29%7334623.81%
AAPL240830P002300002024-07-19 3:22PM EDT2024-08-309.9510.3510.60-0.25-2.45%5015023.49%
AAPL240920P002300002024-07-19 3:34PM EDT2024-09-2011.3511.3511.45-0.10-0.87%2994,19721.60%
AAPL241018P002300002024-07-19 3:40PM EDT2024-10-1812.5512.6012.600.00-1922,81220.64%
AAPL241115P002300002024-07-19 2:04PM EDT2024-11-1514.1514.3014.40-0.20-1.39%442,58921.64%
AAPL241220P002300002024-07-19 3:35PM EDT2024-12-2015.1015.2015.40-0.35-2.27%861,85120.77%
AAPL250117P002300002024-07-19 3:35PM EDT2025-01-1715.7015.8016.00-0.30-1.88%4054,80520.08%
AAPL250321P002300002024-07-19 12:34PM EDT2025-03-2117.9017.6517.85+0.37+2.11%3047419.85%
AAPL250620P002300002024-07-19 11:24AM EDT2025-06-2019.8519.9020.15-0.10-0.50%251,35919.64%
AAPL250919P002300002024-07-19 10:04AM EDT2025-09-1921.1021.7021.95-0.70-3.21%5,8626,07719.29%
AAPL251219P002300002024-07-18 2:50PM EDT2025-12-1923.7623.4523.800.00-1125719.26%
AAPL260116P002300002024-07-18 12:37PM EDT2026-01-1623.7523.9524.25-0.65-2.66%274119.17%
AAPL260618P002300002024-07-17 1:47PM EDT2026-06-1825.2026.2526.700.00-19918.93%
AAPL261218P002300002024-07-18 12:54PM EDT2026-12-1829.5028.5029.000.00-3440218.52%