Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.75-0.67 (-0.37%)
At close: 04:00PM EST
180.62 -0.13 (-0.07%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:200.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240301C002000002024-02-29 3:00PM EST2024-03-010.010.000.010.00-10522,37468.75%
AAPL240308C002000002024-02-29 3:51PM EST2024-03-080.020.020.03-0.02-50.00%69111,70829.69%
AAPL240315C002000002024-02-29 3:59PM EST2024-03-150.070.070.08-0.04-36.36%4,61775,80524.90%
AAPL240322C002000002024-02-29 3:58PM EST2024-03-220.140.130.14-0.04-22.22%2,0638,80722.56%
AAPL240328C002000002024-02-29 3:54PM EST2024-03-280.180.180.21-0.09-33.33%4,3029,12321.56%
AAPL240405C002000002024-02-29 3:59PM EST2024-04-050.300.270.33-0.07-18.92%8951,72620.87%
AAPL240419C002000002024-02-29 3:59PM EST2024-04-190.590.530.59-0.10-14.49%9,22635,55020.31%
AAPL240517C002000002024-02-29 3:59PM EST2024-05-171.561.511.63-0.25-13.81%5,61518,88322.02%
AAPL240621C002000002024-02-29 3:59PM EST2024-06-212.702.642.75-0.27-9.09%2,16644,42522.28%
AAPL240719C002000002024-02-29 3:59PM EST2024-07-193.403.303.45-0.25-6.85%2,8728,61321.96%
AAPL240816C002000002024-02-29 3:58PM EST2024-08-164.604.404.70-0.15-3.16%4898,11823.13%
AAPL240920C002000002024-02-29 3:46PM EST2024-09-205.355.505.65-0.50-8.55%38117,61723.08%
AAPL241018C002000002024-02-29 3:47PM EST2024-10-186.236.206.65-0.57-8.38%13849223.59%
AAPL241115C002000002024-02-29 1:43PM EST2024-11-157.767.507.95-0.23-2.88%3844324.61%
AAPL241220C002000002024-02-29 3:59PM EST2024-12-208.928.709.15-0.33-3.57%2028,78025.08%
AAPL250117C002000002024-02-29 3:58PM EST2025-01-179.759.5510.00-0.40-3.94%49636,52925.28%
AAPL250321C002000002024-02-29 3:54PM EST2025-03-2111.6011.6512.40-0.57-4.68%862,16826.48%
AAPL250620C002000002024-02-29 3:49PM EST2025-06-2014.8014.7515.55-0.35-2.31%353,38227.72%
AAPL250919C002000002024-02-29 12:50PM EST2025-09-1917.4017.3018.40-0.60-3.33%128028.60%
AAPL251219C002000002024-02-29 1:56PM EST2025-12-1920.0919.9021.00-0.69-3.32%316,50229.24%
AAPL260116C002000002024-02-29 3:39PM EST2026-01-1621.1520.7021.75-0.45-2.08%953,91929.40%
AAPL260618C002000002024-02-29 3:47PM EST2026-06-1824.5524.2525.60-0.70-2.77%1261,44530.10%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240301P002000002024-02-29 3:48PM EST2024-03-0119.7518.9020.05+0.85+4.50%1,55158115.63%
AAPL240308P002000002024-02-29 3:48PM EST2024-03-0819.7518.5020.05+0.85+4.50%8574455.13%
AAPL240315P002000002024-02-29 3:51PM EST2024-03-1519.3018.5019.950.00-12,4314,66338.82%
AAPL240322P002000002024-02-27 1:58PM EST2024-03-2219.9018.6020.050.00-201033.25%
AAPL240328P002000002024-02-29 2:34PM EST2024-03-2819.6018.5020.10+0.74+3.92%733529.98%
AAPL240405P002000002024-02-28 3:31PM EST2024-04-0519.0518.6519.900.00-12224.57%
AAPL240419P002000002024-02-29 3:47PM EST2024-04-1919.7518.8519.65+0.65+3.40%2,7021,60518.52%
AAPL240517P002000002024-02-29 3:51PM EST2024-05-1719.4719.1020.00+0.40+2.10%9378817.36%
AAPL240621P002000002024-02-29 11:39AM EST2024-06-2120.0019.2520.30+0.61+3.15%77,45115.89%
AAPL240719P002000002024-02-29 2:46PM EST2024-07-1920.5019.7520.40+2.65+14.85%22,09514.64%
AAPL240816P002000002024-02-26 12:33PM EST2024-08-1620.1520.0521.300.00-11,62516.27%
AAPL240920P002000002024-02-29 3:51PM EST2024-09-2020.7520.2021.40-0.45-2.12%56,39215.08%
AAPL241018P002000002024-02-26 11:37AM EST2024-10-1820.7520.2522.650.00-101717.03%
AAPL241115P002000002024-02-29 1:37PM EST2024-11-1522.1021.1022.25+1.02+4.84%11115.25%
AAPL241220P002000002024-02-28 1:41PM EST2024-12-2022.1221.8523.150.00-123,60916.07%
AAPL250117P002000002024-02-29 3:26PM EST2025-01-1722.5622.0023.55+1.14+5.32%12912,22516.07%
AAPL250321P002000002024-02-28 3:34PM EST2025-03-2123.2523.0524.750.00-421716.58%
AAPL250620P002000002024-02-28 3:02PM EST2025-06-2024.8024.3525.350.00-264,15715.74%
AAPL250919P002000002024-02-29 3:59PM EST2025-09-1925.8625.3526.50+0.11+0.43%1011215.84%
AAPL251219P002000002024-02-29 1:30PM EST2025-12-1927.3626.4527.75+0.61+2.28%73,14316.10%
AAPL260116P002000002024-02-28 9:33AM EST2026-01-1626.5426.7528.000.00-101,23016.04%
AAPL260618P002000002024-02-27 2:04PM EST2026-06-1827.4528.0029.300.00-110315.76%