Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
175.10-4.56 (-2.54%)
At close: 04:00PM EST
174.98 -0.12 (-0.07%)
After hours: 04:52PM EST
In The Money
Show:ListStraddle
Strike:115.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240308C001150002024-02-22 9:40AM EST2024-03-0868.3059.9560.500.00-10162.11%
AAPL240315C001150002024-02-14 2:34PM EST2024-03-1568.6560.1060.600.00-7652115.82%
AAPL240419C001150002024-03-01 12:50PM EST2024-04-1964.6060.7561.350.00-139474.76%
AAPL240517C001150002024-01-22 10:34AM EST2024-05-1781.8067.8568.450.00-11111.80%
AAPL240621C001150002024-02-29 10:39AM EST2024-06-2168.5061.4562.600.00-71,63257.76%
AAPL240719C001150002024-02-29 3:54PM EST2024-07-1967.1061.9063.350.00-12,58655.52%
AAPL240816C001150002024-01-26 1:41PM EST2024-08-1680.4569.8571.150.00-1183.83%
AAPL240920C001150002024-03-04 10:27AM EST2024-09-2062.7063.2563.80-20.72-24.84%140650.34%
AAPL241018C001150002024-02-07 3:55PM EST2024-10-1878.0263.6064.500.00--5851.14%
AAPL241220C001150002024-03-01 11:17AM EST2024-12-2067.9864.8065.400.00-2482848.29%
AAPL250117C001150002024-03-04 1:08PM EST2025-01-1764.5565.2566.15-9.28-12.57%11,11048.41%
AAPL250321C001150002024-02-01 11:25AM EST2025-03-2176.5170.5071.350.00--056.18%
AAPL250620C001150002024-02-23 2:28PM EST2025-06-2075.4467.8068.400.00-151945.01%
AAPL250919C001150002024-01-29 1:52PM EST2025-09-1984.8274.7576.250.00-1354.80%
AAPL251219C001150002024-02-29 10:32AM EST2025-12-1977.0870.6571.350.00-132243.68%
AAPL260116C001150002024-02-29 2:31PM EST2026-01-1676.2070.9571.800.00-414743.55%
AAPL260618C001150002024-03-01 12:44PM EST2026-06-1876.4572.9074.200.00-15943.06%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240308P001150002024-03-04 9:31AM EST2024-03-080.010.000.010.00-1269115.63%
AAPL240315P001150002024-03-04 2:39PM EST2024-03-150.010.000.020.00-1004,04679.69%
AAPL240322P001150002024-02-23 12:06PM EST2024-03-220.020.000.020.00-115362.50%
AAPL240328P001150002024-02-28 11:05AM EST2024-03-280.020.010.030.00-101258.59%
AAPL240405P001150002024-02-28 2:56PM EST2024-04-050.030.000.070.00--253.91%
AAPL240419P001150002024-03-04 1:58PM EST2024-04-190.050.050.070.00-172249.02%
AAPL240517P001150002024-03-04 11:21AM EST2024-05-170.120.120.14+0.02+20.00%1713542.48%
AAPL240621P001150002024-03-04 1:11PM EST2024-06-210.230.220.24+0.03+15.00%14,75737.99%
AAPL240719P001150002024-03-01 10:23AM EST2024-07-190.230.280.310.00-1035.35%
AAPL240816P001150002024-03-04 11:45AM EST2024-08-160.400.390.00+0.09+29.03%109812.50%
AAPL240920P001150002024-03-04 3:59PM EST2024-09-200.480.450.50+0.05+11.63%126,86631.84%
AAPL241018P001150002024-03-04 3:21PM EST2024-10-180.580.560.67+0.11+23.40%12231.52%
AAPL241115P001150002024-02-12 3:12PM EST2024-11-150.580.740.810.00-4830.92%
AAPL241220P001150002024-03-04 1:02PM EST2024-12-201.000.940.96+0.15+17.65%31,46230.07%
AAPL250117P001150002024-03-04 2:40PM EST2025-01-171.061.001.14+0.11+11.58%225,57329.83%
AAPL250321P001150002024-03-04 2:05PM EST2025-03-211.441.401.41+0.24+20.00%113928.66%
AAPL250620P001150002024-03-04 11:27AM EST2025-06-202.001.881.99+0.30+17.65%12,06028.09%
AAPL250919P001150002024-03-04 10:03AM EST2025-09-192.542.432.60+0.19+8.09%627127.69%
AAPL251219P001150002024-02-20 1:54PM EST2025-12-192.882.963.150.00-860127.19%
AAPL260116P001150002024-03-04 12:45PM EST2026-01-163.303.203.40+0.41+14.19%139527.25%
AAPL260618P001150002024-03-04 9:55AM EST2026-06-184.003.854.15+0.27+7.24%57326.26%