Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
209.07+0.93 (+0.45%)
At close: 04:00PM EDT
209.10 +0.03 (+0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:240.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240628C002400002024-06-25 3:52PM EDT2024-06-280.010.000.010.00-243,71151.56%
AAPL240705C002400002024-06-25 3:45PM EDT2024-07-050.040.040.050.00-21912,52636.33%
AAPL240712C002400002024-06-25 3:03PM EDT2024-07-120.090.080.09+0.01+12.50%993,73930.18%
AAPL240719C002400002024-06-25 3:56PM EDT2024-07-190.140.130.16+0.01+7.69%62511,25427.78%
AAPL240726C002400002024-06-25 3:57PM EDT2024-07-260.210.210.23+0.01+5.00%2164,68026.00%
AAPL240802C002400002024-06-25 3:18PM EDT2024-08-020.510.490.53+0.01+2.00%5875527.69%
AAPL240816C002400002024-06-25 3:51PM EDT2024-08-160.770.740.78+0.06+8.45%10,96811,71625.88%
AAPL240920C002400002024-06-25 3:55PM EDT2024-09-201.361.391.44-0.04-2.86%55413,50323.54%
AAPL241018C002400002024-06-25 3:55PM EDT2024-10-182.102.082.16+0.07+3.45%654,51923.18%
AAPL241115C002400002024-06-25 12:47PM EDT2024-11-153.713.403.55+0.07+1.92%2097,74624.77%
AAPL241220C002400002024-06-25 3:57PM EDT2024-12-204.354.354.50+0.05+1.16%12214,35524.39%
AAPL250117C002400002024-06-25 3:53PM EDT2025-01-175.305.205.35+0.05+0.95%30721,11624.40%
AAPL250321C002400002024-06-25 11:27AM EDT2025-03-217.807.657.90+0.05+0.65%431,96325.58%
AAPL250620C002400002024-06-25 1:28PM EDT2025-06-2011.7010.2011.45+0.25+2.18%1087,88526.85%
AAPL250919C002400002024-06-25 3:31PM EDT2025-09-1915.0014.5514.850.00-11,86627.87%
AAPL251219C002400002024-06-24 11:55AM EDT2025-12-1919.5217.8018.150.00-181,59528.77%
AAPL260116C002400002024-06-25 12:06PM EDT2026-01-1619.4518.6019.00+0.91+4.91%462,07128.89%
AAPL260618C002400002024-06-25 12:01PM EDT2026-06-1824.3023.2523.90+0.70+2.97%455329.88%
AAPL261218C002400002024-06-25 3:08PM EDT2026-12-1829.1028.1028.75+0.68+2.39%1332,73230.39%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240628P002400002024-06-25 1:05PM EDT2024-06-2830.5530.0531.35+6.80+28.63%1093.85%
AAPL240705P002400002024-06-17 1:12PM EDT2024-07-0522.8530.0531.450.00-3453.76%
AAPL240712P002400002024-06-21 3:52PM EDT2024-07-1229.8029.4032.200.00-2551.39%
AAPL240719P002400002024-06-24 11:05AM EDT2024-07-1928.2630.1531.400.00-3733.99%
AAPL240726P002400002024-06-20 10:55AM EDT2024-07-2629.0030.4031.200.00-2426.81%
AAPL240802P002400002024-06-24 12:50PM EDT2024-08-0229.9929.8532.550.00-2036.88%
AAPL240816P002400002024-06-25 9:51AM EDT2024-08-1630.3030.3031.55-0.60-1.94%506924.55%
AAPL240920P002400002024-06-20 3:14PM EDT2024-09-2030.3530.4031.500.00-1618.64%
AAPL241018P002400002024-06-25 2:43PM EDT2024-10-1829.7530.4531.55-0.50-1.65%21416.53%
AAPL241115P002400002024-06-18 11:16AM EDT2024-11-1527.5030.9031.900.00-1216.52%
AAPL241220P002400002024-06-21 9:39AM EDT2024-12-2030.6031.1032.250.00-21716.08%
AAPL250117P002400002024-06-21 3:38PM EDT2025-01-1730.4030.7032.300.00-5430115.11%
AAPL250321P002400002024-06-25 12:46PM EDT2025-03-2131.8732.0032.80+0.37+1.17%11914.52%
AAPL250620P002400002024-06-24 9:53AM EDT2025-06-2034.0033.1534.450.00-1019515.60%
AAPL250919P002400002024-06-17 10:16AM EDT2025-09-1930.7033.1036.050.00-747416.21%
AAPL251219P002400002024-06-21 12:22PM EDT2025-12-1935.0035.4036.950.00-2617415.89%
AAPL260116P002400002024-06-24 3:38PM EDT2026-01-1637.2035.7037.550.00-1025516.18%
AAPL260618P002400002024-06-25 3:30PM EDT2026-06-1837.5037.0538.60-0.50-1.32%21915.42%
AAPL261218P002400002024-06-24 11:18AM EDT2026-12-1838.3838.3540.450.00-211015.36%