Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
230.54+2.97 (+1.31%)
At close: 04:00PM EDT
230.48 -0.06 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:250.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240719C002500002024-07-12 3:58PM EDT2024-07-190.060.050.060.00-4,83519,10830.08%
AAPL240726C002500002024-07-12 3:59PM EDT2024-07-260.210.210.23-0.01-4.55%1,8514,59025.73%
AAPL240802C002500002024-07-12 3:57PM EDT2024-08-021.021.011.06+0.16+18.60%3,8083,29730.19%
AAPL240809C002500002024-07-12 3:59PM EDT2024-08-091.301.281.37+0.16+14.04%1,3281,17428.16%
AAPL240816C002500002024-07-12 3:59PM EDT2024-08-161.581.601.67+0.23+17.04%9,74231,00126.83%
AAPL240823C002500002024-07-12 3:28PM EDT2024-08-231.851.842.05+0.20+12.12%2771,17626.29%
AAPL240920C002500002024-07-12 3:59PM EDT2024-09-203.253.253.35+0.35+12.07%5,62017,50024.69%
AAPL241018C002500002024-07-12 3:59PM EDT2024-10-184.704.704.85+0.35+8.05%2,3646,39824.69%
AAPL241115C002500002024-07-12 3:59PM EDT2024-11-156.926.907.05+0.42+6.46%4643,38026.40%
AAPL241220C002500002024-07-12 3:59PM EDT2024-12-208.408.458.65+0.69+8.95%95221,92126.19%
AAPL250117C002500002024-07-12 3:54PM EDT2025-01-179.609.659.85+0.65+7.26%4,01476,92826.10%
AAPL250321C002500002024-07-12 3:38PM EDT2025-03-2112.9812.9013.15+0.80+6.57%1727,13827.10%
AAPL250620C002500002024-07-12 3:37PM EDT2025-06-2017.3017.3517.60+1.00+6.13%1,98514,51328.32%
AAPL250919C002500002024-07-12 3:56PM EDT2025-09-1921.5021.2021.65+1.35+6.70%192,60929.24%
AAPL251219C002500002024-07-12 3:31PM EDT2025-12-1925.5024.8525.25+1.96+8.33%7011,18829.85%
AAPL260116C002500002024-07-12 3:45PM EDT2026-01-1626.0525.8526.35+1.35+5.47%1956,82830.06%
AAPL260618C002500002024-07-12 10:34AM EDT2026-06-1831.9530.9531.95+2.10+7.04%3426,88030.98%
AAPL261218C002500002024-07-12 3:32PM EDT2026-12-1837.0836.1037.70+1.48+4.16%12311,08531.61%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240719P002500002024-07-12 12:55PM EDT2024-07-1918.7018.7020.15-2.90-13.43%4148.78%
AAPL240726P002500002024-07-12 3:50PM EDT2024-07-2620.0018.6520.20-2.00-9.09%14833.79%
AAPL240802P002500002024-07-12 2:18PM EDT2024-08-0218.2519.3020.40-4.60-20.13%233229.14%
AAPL240809P002500002024-07-12 2:48PM EDT2024-08-0918.9519.4020.95-4.55-19.36%15428.97%
AAPL240816P002500002024-07-12 3:59PM EDT2024-08-1620.2519.8520.55-2.25-10.00%1,1191,03323.37%
AAPL240920P002500002024-07-12 3:19PM EDT2024-09-2020.0520.4021.65-2.75-12.06%34720.80%
AAPL241018P002500002024-07-12 2:24PM EDT2024-10-1820.5521.1022.20+0.23+1.13%1237419.15%
AAPL241115P002500002024-07-12 3:17PM EDT2024-11-1522.0222.4023.40-2.38-9.75%676919.73%
AAPL241220P002500002024-07-11 11:24AM EDT2024-12-2026.3722.5024.550.00-33419.71%
AAPL250117P002500002024-07-12 1:00PM EDT2025-01-1723.4023.4524.50-2.40-9.30%9790818.09%
AAPL250321P002500002024-07-11 3:50PM EDT2025-03-2126.8024.3526.850.00-212619.14%
AAPL250620P002500002024-07-12 1:41PM EDT2025-06-2026.7027.1528.10-2.20-7.61%48417.93%
AAPL250919P002500002024-07-12 10:39AM EDT2025-09-1929.0228.9029.95-2.03-6.54%19417.90%
AAPL251219P002500002024-07-11 2:51PM EDT2025-12-1932.5030.6031.650.00-817817.89%
AAPL260116P002500002024-07-12 2:52PM EDT2026-01-1630.7231.1031.80-2.33-7.05%3570217.57%
AAPL260618P002500002024-07-12 2:01PM EDT2026-06-1833.0033.2034.40-1.80-5.17%211617.64%
AAPL261218P002500002024-07-11 1:45PM EDT2026-12-1837.5035.1537.150.00-410217.67%