Canada markets open in 1 hour 19 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
192.35+1.31 (+0.69%)
At close: 04:00PM EDT
192.26 -0.09 (-0.05%)
Pre-Market: 08:11AM EDT
In The Money
Show:ListStraddle
Strike:185.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240524C001850002024-05-21 3:55PM EDT2024-05-247.700.000.000.00-2,00712,5830.00%
AAPL240531C001850002024-05-21 3:59PM EDT2024-05-317.890.000.000.00-1,06515,6780.00%
AAPL240607C001850002024-05-21 3:59PM EDT2024-06-078.250.000.000.00-2375,8840.00%
AAPL240614C001850002024-05-21 3:59PM EDT2024-06-149.100.000.000.00-9565,7100.00%
AAPL240621C001850002024-05-21 3:59PM EDT2024-06-219.500.000.000.00-1,60555,9630.00%
AAPL240628C001850002024-05-21 3:51PM EDT2024-06-289.930.000.000.00-4558420.00%
AAPL240719C001850002024-05-21 3:59PM EDT2024-07-1911.080.000.000.00-6,76318,9080.00%
AAPL240816C001850002024-05-21 3:54PM EDT2024-08-1613.300.000.000.00-1,61314,9640.00%
AAPL240920C001850002024-05-21 3:59PM EDT2024-09-2014.850.000.000.00-9815,9600.00%
AAPL241018C001850002024-05-21 3:57PM EDT2024-10-1816.360.000.000.00-1233,2770.00%
AAPL241115C001850002024-05-21 3:40PM EDT2024-11-1518.390.000.000.00-332,0340.00%
AAPL241220C001850002024-05-21 3:23PM EDT2024-12-2019.750.000.000.00-208,0370.00%
AAPL250117C001850002024-05-21 3:51PM EDT2025-01-1721.000.000.000.00-5820,1050.00%
AAPL250321C001850002024-05-21 3:06PM EDT2025-03-2123.750.000.000.00-287,8470.00%
AAPL250620C001850002024-05-21 3:19PM EDT2025-06-2027.500.000.000.00-132,8380.00%
AAPL250919C001850002024-05-21 1:38PM EDT2025-09-1930.540.000.000.00-101,9450.00%
AAPL251219C001850002024-05-21 1:06PM EDT2025-12-1933.310.000.000.00-23,0600.00%
AAPL260116C001850002024-05-21 3:59PM EDT2026-01-1634.290.000.000.00-102,2810.00%
AAPL260618C001850002024-05-21 3:57PM EDT2026-06-1838.540.000.000.00-41,3500.00%
AAPL261218C001850002024-05-20 3:51PM EDT2026-12-1842.150.000.000.00-62360.00%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240524P001850002024-05-21 3:59PM EDT2024-05-240.060.000.000.00-6,30412,24112.50%
AAPL240531P001850002024-05-21 3:59PM EDT2024-05-310.210.000.000.00-2,3168,7976.25%
AAPL240607P001850002024-05-21 3:57PM EDT2024-06-070.410.000.000.00-1,55810,5103.13%
AAPL240614P001850002024-05-21 3:58PM EDT2024-06-141.060.000.000.00-5932,7643.13%
AAPL240621P001850002024-05-21 3:57PM EDT2024-06-211.220.000.000.00-3,20427,4453.13%
AAPL240628P001850002024-05-21 3:53PM EDT2024-06-281.420.000.000.00-13910,7453.13%
AAPL240719P001850002024-05-21 3:58PM EDT2024-07-191.980.000.000.00-1,70814,9253.13%
AAPL240816P001850002024-05-21 3:52PM EDT2024-08-163.450.000.000.00-1,21822,5051.56%
AAPL240920P001850002024-05-21 3:34PM EDT2024-09-204.250.000.000.00-29318,1611.56%
AAPL241018P001850002024-05-21 3:51PM EDT2024-10-185.100.000.000.00-241,9481.56%
AAPL241115P001850002024-05-21 12:20PM EDT2024-11-156.380.000.000.00-51,5511.56%
AAPL241220P001850002024-05-21 1:47PM EDT2024-12-206.980.000.000.00-319,5381.56%
AAPL250117P001850002024-05-21 3:33PM EDT2025-01-177.500.000.000.00-5725,4541.56%
AAPL250321P001850002024-05-21 3:49PM EDT2025-03-218.910.000.000.00-251,5260.78%
AAPL250620P001850002024-05-21 3:42PM EDT2025-06-2010.800.000.000.00-256,1670.78%
AAPL250919P001850002024-05-21 11:37AM EDT2025-09-1912.430.000.000.00-22460.78%
AAPL251219P001850002024-05-21 11:08AM EDT2025-12-1913.750.000.000.00-11,7560.78%
AAPL260116P001850002024-05-21 12:25PM EDT2026-01-1614.210.000.000.00-163,3150.78%
AAPL260618P001850002024-05-21 10:57AM EDT2026-06-1816.250.000.000.00-14790.78%
AAPL261218P001850002024-05-20 3:09PM EDT2026-12-1818.280.000.000.00-10920.78%