Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.48-1.83 (-1.06%)
At close: 04:00PM EDT
171.22 -0.26 (-0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:225.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240405C002250002024-03-28 12:46PM EDT2024-04-050.010.000.01-0.01-50.00%23159.38%
AAPL240412C002250002024-03-28 12:30PM EDT2024-04-120.010.000.02-0.02-66.67%1149.22%
AAPL240419C002250002024-03-28 2:21PM EDT2024-04-190.010.010.02-0.01-50.00%102,82040.63%
AAPL240426C002250002024-03-28 12:27PM EDT2024-04-260.020.020.030.00-2611637.11%
AAPL240503C002250002024-03-28 2:15PM EDT2024-05-030.010.010.06-0.03-75.00%304035.94%
AAPL240517C002250002024-03-28 3:44PM EDT2024-05-170.060.060.07-0.02-25.00%2322,51631.15%
AAPL240621C002250002024-03-28 2:19PM EDT2024-06-210.180.160.19-0.03-14.29%6132,35727.39%
AAPL240719C002250002024-03-28 3:59PM EDT2024-07-190.310.250.30+0.03+10.71%122,60525.56%
AAPL240816C002250002024-03-28 3:54PM EDT2024-08-160.450.410.51-0.04-8.16%106,34725.15%
AAPL240920C002250002024-03-28 3:30PM EDT2024-09-200.660.600.670.00-2919,48123.73%
AAPL241018C002250002024-03-28 9:39AM EDT2024-10-180.820.760.90-0.07-7.87%152123.45%
AAPL241115C002250002024-03-27 3:37PM EDT2024-11-151.381.201.330.00-961024.06%
AAPL241220C002250002024-03-28 9:56AM EDT2024-12-201.641.621.74-0.17-9.39%33,94623.99%
AAPL250117C002250002024-03-28 3:53PM EDT2025-01-172.041.972.11-0.17-7.69%7114,99924.04%
AAPL250321C002250002024-03-28 3:25PM EDT2025-03-213.172.983.25-0.10-3.06%281,35024.78%
AAPL250620C002250002024-03-28 12:17PM EDT2025-06-204.824.805.05-0.38-7.31%11,77225.67%
AAPL250919C002250002024-03-26 2:03PM EDT2025-09-196.636.207.15+0.18+2.79%1036926.72%
AAPL251219C002250002024-03-28 3:03PM EDT2025-12-198.808.408.95-0.30-3.30%161,27427.15%
AAPL260116C002250002024-03-28 3:58PM EDT2026-01-169.309.059.45-0.45-4.62%263,12827.21%
AAPL260618C002250002024-03-28 12:34PM EDT2026-06-1812.1011.8512.85-0.65-5.10%101,89728.28%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240419P002250002024-03-26 3:25PM EDT2024-04-1954.4852.0055.300.00-3050.98%
AAPL240517P002250002024-02-16 11:59AM EDT2024-05-1741.9351.6053.000.00-100.00%
AAPL240621P002250002024-03-01 10:56AM EDT2024-06-2145.1251.5555.350.00-1043.13%
AAPL240719P002250002024-03-04 12:04PM EDT2024-07-1950.2052.7055.350.00-1037.42%
AAPL240816P002250002024-03-01 12:58PM EDT2024-08-1647.0552.7553.450.00-200.00%
AAPL240920P002250002024-03-27 9:52AM EDT2024-09-2052.9051.5555.350.00-1129.99%
AAPL241115P002250002024-02-20 3:03PM EDT2024-11-1544.4052.5054.400.00-6021.96%
AAPL241220P002250002024-03-26 2:46PM EDT2024-12-2054.7551.5555.350.00-14324.37%
AAPL250117P002250002024-03-26 2:46PM EDT2025-01-1755.2352.7055.350.00-19423.19%
AAPL250321P002250002024-03-15 9:36AM EDT2025-03-2153.2252.4055.500.00--021.51%
AAPL250620P002250002024-03-07 10:30AM EDT2025-06-2056.0151.6055.500.00-1019.22%
AAPL250919P002250002024-02-26 12:24PM EDT2025-09-1944.2649.8053.550.00-179.35%
AAPL251219P002250002024-03-07 12:34PM EDT2025-12-1955.8752.5055.500.00-912216.24%
AAPL260116P002250002024-03-18 11:40AM EDT2026-01-1648.8251.6055.500.00-39015.89%
AAPL260618P002250002024-03-07 11:39AM EDT2026-06-1856.0051.7555.150.00-3313.63%