Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.27+1.95 (+1.01%)
At close: 04:00PM EST
194.10 -0.17 (-0.09%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:100.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231208C001000002023-12-06 3:54PM EST2023-12-0894.1093.9094.50+1.80+1.95%723586.72%
AAPL231215C001000002023-12-07 12:27PM EST2023-12-1594.2794.0594.60+3.12+3.42%91,037173.44%
AAPL231222C001000002023-12-05 12:13PM EST2023-12-2293.6794.1594.700.00-11143.36%
AAPL231229C001000002023-11-29 10:19AM EST2023-12-2991.4094.2594.800.00-313126.86%
AAPL240105C001000002023-12-05 12:45PM EST2024-01-0593.5594.2595.100.00-12118.56%
AAPL240119C001000002023-12-07 1:53PM EST2024-01-1994.9594.6595.15+1.25+1.33%146,957104.79%
AAPL240216C001000002023-12-01 12:22PM EST2024-02-1692.5094.7595.700.00-102288.06%
AAPL240315C001000002023-12-07 12:54PM EST2024-03-1596.1094.9096.05+4.75+5.20%136378.13%
AAPL240419C001000002023-11-22 12:52PM EST2024-04-1994.0095.2097.200.00-203774.44%
AAPL240621C001000002023-12-05 3:23PM EST2024-06-2195.9796.4597.400.00-205,92366.36%
AAPL240719C001000002023-11-20 10:05AM EST2024-07-1995.0095.8098.750.00--464.11%
AAPL240920C001000002023-12-06 9:30AM EST2024-09-2098.0197.4598.650.00-301,88660.34%
AAPL241220C001000002023-11-22 1:48PM EST2024-12-2097.0798.8099.500.00-11256.70%
AAPL250117C001000002023-12-07 11:16AM EST2025-01-1799.6599.3099.90+1.03+1.04%125,70456.24%
AAPL250620C001000002023-11-13 11:15AM EST2025-06-2093.35100.30102.250.00-823752.41%
AAPL250919C001000002023-11-27 9:52AM EST2025-09-1998.50101.35103.000.00--050.72%
AAPL251219C001000002023-12-07 2:23PM EST2025-12-19103.12102.70103.70+0.12+0.12%111,87750.71%
AAPL260116C001000002023-12-07 2:15PM EST2026-01-16103.44102.90104.10+0.56+0.54%717050.58%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231208P001000002023-12-05 2:52PM EST2023-12-080.010.000.010.00-1,9842,168393.75%
AAPL231215P001000002023-12-06 1:34PM EST2023-12-150.010.000.010.00-217,125137.50%
AAPL231222P001000002023-12-05 11:15AM EST2023-12-220.010.000.010.00-151289103.13%
AAPL240119P001000002023-12-07 3:30PM EST2024-01-190.020.010.02+0.01+100.00%6019,99265.63%
AAPL240216P001000002023-12-05 2:56PM EST2024-02-160.030.020.030.00-12,50853.91%
AAPL240315P001000002023-12-07 10:22AM EST2024-03-150.050.040.06-0.02-28.57%132,67849.81%
AAPL240419P001000002023-12-07 11:30AM EST2024-04-190.090.060.13-0.01-10.00%737746.97%
AAPL240621P001000002023-12-07 11:31AM EST2024-06-210.220.200.23-0.02-8.33%44,77041.80%
AAPL240719P001000002023-12-06 11:32AM EST2024-07-190.260.240.280.00-16640.23%
AAPL240920P001000002023-12-05 2:04PM EST2024-09-200.430.380.410.00-31,72437.70%
AAPL241220P001000002023-12-07 3:10PM EST2024-12-200.680.660.68+0.01+1.49%12987035.79%
AAPL250117P001000002023-12-07 9:52AM EST2025-01-170.790.750.77-0.01-1.25%318,75035.33%
AAPL250620P001000002023-12-06 2:43PM EST2025-06-201.261.211.27-0.08-5.97%31,89233.20%
AAPL250919P001000002023-12-06 3:50PM EST2025-09-191.551.411.570.00-41132.23%
AAPL251219P001000002023-12-07 11:53AM EST2025-12-191.851.781.87-0.13-6.57%186531.40%
AAPL260116P001000002023-12-07 3:24PM EST2026-01-161.891.861.96-0.06-3.08%1262731.17%