Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.79+0.86 (+0.49%)
At close: 04:00PM EDT
174.95 +0.16 (+0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:105.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230929C001050002023-09-20 10:51AM EDT2023-09-2972.8068.8070.550.00-146235.25%
AAPL231006C001050002023-09-12 11:22AM EDT2023-10-0671.8069.2071.100.00-11139.65%
AAPL231013C001050002023-09-12 3:07PM EDT2023-10-1370.8068.8071.700.00--1117.38%
AAPL231020C001050002023-09-21 11:22AM EDT2023-10-2070.6569.8570.600.00-1811100.05%
AAPL231027C001050002023-09-13 2:41PM EDT2023-10-2770.8270.0070.900.00--196.14%
AAPL231117C001050002023-09-21 11:32AM EDT2023-11-1770.8470.3071.150.00-12,74281.01%
AAPL231215C001050002023-09-19 3:22PM EDT2023-12-1575.2070.6571.700.00-723071.83%
AAPL240119C001050002023-09-21 12:30PM EDT2024-01-1972.2171.3572.500.00-131,60966.94%
AAPL240216C001050002023-08-25 3:32PM EDT2024-02-1677.2071.9573.000.00-10563.98%
AAPL240315C001050002023-09-22 10:44AM EDT2024-03-1573.9272.3073.45-1.47-1.95%138060.95%
AAPL240621C001050002023-09-01 1:36PM EDT2024-06-2188.6073.4075.300.00-134854.95%
AAPL240920C001050002023-09-21 11:16AM EDT2024-09-2076.1375.4077.200.00-333353.78%
AAPL241220C001050002023-09-21 11:16AM EDT2024-12-2077.6876.7078.650.00-31551.69%
AAPL250117C001050002023-09-13 2:37PM EDT2025-01-1778.0076.9579.400.00-528351.40%
AAPL250620C001050002023-08-08 11:16AM EDT2025-06-2083.6081.5582.850.00-4237152.88%
AAPL251219C001050002023-09-19 11:47AM EDT2025-12-1985.7080.8084.700.00-217350.84%
AAPL260116C001050002023-09-15 12:30PM EDT2026-01-1682.0080.5085.500.00--751.29%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230929P001050002023-09-22 3:47PM EDT2023-09-290.010.000.010.00-161125.00%
AAPL231006P001050002023-09-15 2:56PM EDT2023-10-060.01-0.030.00--522100.78%
AAPL231013P001050002023-09-22 10:33AM EDT2023-10-130.010.000.030.00-10569076.56%
AAPL231020P001050002023-09-22 3:32PM EDT2023-10-200.020.010.020.00-3503,13765.63%
AAPL231027P001050002023-09-15 3:33PM EDT2023-10-270.040.000.040.00--6360.16%
AAPL231117P001050002023-09-22 11:17AM EDT2023-11-170.100.100.120.00-12,63757.13%
AAPL231215P001050002023-09-22 12:39PM EDT2023-12-150.150.160.18-0.02-11.76%22,49349.71%
AAPL240119P001050002023-09-21 11:53AM EDT2024-01-190.250.110.290.00-309,51444.78%
AAPL240216P001050002023-09-21 10:03AM EDT2024-02-160.400.170.430.00-14842.97%
AAPL240315P001050002023-09-21 9:34AM EDT2024-03-150.470.490.540.00-13,37940.97%
AAPL240419P001050002023-09-20 2:55PM EDT2024-04-190.510.620.660.00-4015538.79%
AAPL240621P001050002023-09-22 3:52PM EDT2024-06-210.940.721.19+0.15+18.99%3022,44638.37%
AAPL240920P001050002023-09-22 9:41AM EDT2024-09-201.371.291.41+0.07+5.38%191134.50%
AAPL241220P001050002023-09-18 1:22PM EDT2024-12-201.511.812.060.00-1028733.83%
AAPL250117P001050002023-09-22 3:35PM EDT2025-01-171.981.942.06+0.28+16.47%8026,98832.84%
AAPL250620P001050002023-09-12 1:36PM EDT2025-06-202.452.653.050.00-22,30131.80%
AAPL251219P001050002023-09-20 3:54PM EDT2025-12-193.503.403.75+0.15+4.48%112329.81%
AAPL260116P001050002023-09-18 12:35PM EDT2026-01-163.303.403.900.00-73429.67%