Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
164.90+2.54 (+1.56%)
At close: 04:00PM EDT
164.90 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:105.00
CallsforApril 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230421C001050002023-03-31 1:29PM EDT2023-04-2159.2558.0062.15+1.91+3.33%626889.06%
AAPL230519C001050002023-03-29 3:58PM EDT2023-05-1956.4258.3062.550.00-41,20569.87%
AAPL230616C001050002023-03-31 12:21PM EDT2023-06-1659.7058.5063.00+2.05+3.56%11,30361.28%
AAPL230721C001050002023-03-31 11:00AM EDT2023-07-2159.5459.3063.65+2.59+4.55%179758.50%
AAPL230818C001050002023-03-21 2:36PM EDT2023-08-1856.2860.0063.850.00-18255.79%
AAPL230915C001050002023-03-31 11:00AM EDT2023-09-1560.4761.0064.65+0.87+1.46%1757656.47%
AAPL231020C001050002023-03-29 11:56AM EDT2023-10-2058.4061.0064.950.00-112252.14%
AAPL231117C001050002023-03-24 10:17AM EDT2023-11-1757.8961.1565.900.00-1151.43%
AAPL231215C001050002023-03-29 10:42AM EDT2023-12-1559.3862.1066.350.00-1517151.44%
AAPL240119C001050002023-03-31 2:02PM EDT2024-01-1964.0062.8067.00+6.16+10.65%121,59850.74%
AAPL240315C001050002023-03-31 1:27PM EDT2024-03-1564.9565.2566.05+6.95+11.98%1515450.13%
AAPL240621C001050002023-03-31 12:59PM EDT2024-06-2166.4066.5568.35+1.64+2.53%128950.24%
AAPL240920C001050002023-03-15 9:33AM EDT2024-09-2056.1668.0069.800.00-11749.02%
AAPL250117C001050002023-03-22 9:41AM EDT2025-01-1766.0569.7071.600.00-619547.86%
AAPL250620C001050002023-03-31 3:28PM EDT2025-06-2072.6071.6073.50+4.10+5.99%215146.31%
AAPL251219C001050002023-03-28 1:34PM EDT2025-12-1967.5072.8076.700.00-27446.63%
PutsforApril 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230406P001050002023-03-31 3:08PM EDT2023-04-060.010.000.010.00-789171112.50%
AAPL230414P001050002023-03-30 11:16AM EDT2023-04-140.010.000.080.00-715290.63%
AAPL230421P001050002023-03-31 3:31PM EDT2023-04-210.010.000.010.00-345,76060.94%
AAPL230428P001050002023-03-31 11:40AM EDT2023-04-280.020.010.05+0.01+100.00%162662.11%
AAPL230505P001050002023-03-31 11:57AM EDT2023-05-050.050.010.09-0.01-16.67%192058.59%
AAPL230519P001050002023-03-31 3:51PM EDT2023-05-190.070.070.09-0.05-41.67%2213,98752.54%
AAPL230616P001050002023-03-31 3:48PM EDT2023-06-160.200.190.20-0.05-20.00%49014,20747.46%
AAPL230721P001050002023-03-31 3:10PM EDT2023-07-210.340.320.34-0.07-17.07%614,39442.82%
AAPL230818P001050002023-03-31 10:57AM EDT2023-08-180.590.530.56-0.05-7.81%2064541.85%
AAPL230915P001050002023-03-31 1:19PM EDT2023-09-150.730.680.79-0.11-13.10%2210,51540.89%
AAPL231020P001050002023-03-31 2:52PM EDT2023-10-200.970.911.06-0.11-10.19%621,38439.61%
AAPL231117P001050002023-03-31 12:30PM EDT2023-11-171.251.031.35-0.08-6.02%22839.26%
AAPL231215P001050002023-03-31 2:41PM EDT2023-12-151.431.331.46-0.25-14.88%241,90337.78%
AAPL240119P001050002023-03-31 3:48PM EDT2024-01-191.651.561.70-0.15-8.33%2238,89036.82%
AAPL240315P001050002023-03-31 11:44AM EDT2024-03-152.171.882.21-0.56-20.51%32,47536.15%
AAPL240621P001050002023-03-31 2:11PM EDT2024-06-212.752.592.96-0.20-6.78%11,52034.72%
AAPL240920P001050002023-03-22 1:15PM EDT2024-09-203.903.153.550.00-516233.47%
AAPL241220P001050002023-03-24 10:03AM EDT2024-12-205.323.954.250.00-261132.81%
AAPL250117P001050002023-03-31 12:39PM EDT2025-01-174.454.154.50-0.15-3.26%36,76832.73%
AAPL250620P001050002023-03-28 3:50PM EDT2025-06-205.954.855.400.00-702,15131.40%
AAPL251219P001050002023-03-31 2:33PM EDT2025-12-196.296.006.75-0.16-2.48%75130.85%