Canada markets close in 4 hours 6 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
181.29-1.34 (-0.73%)
As of 11:54AM EST. Market open.
In The Money
Show:ListStraddle
Strike:125.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240301C001250002024-02-23 12:23PM EST2024-03-0157.9556.1556.500.00-22159.38%
AAPL240315C001250002024-02-23 11:18AM EST2024-03-1558.3756.4556.850.00-171,01292.29%
AAPL240322C001250002024-02-06 3:33PM EST2024-03-2263.9056.4557.050.00--181.10%
AAPL240419C001250002024-02-23 1:57PM EST2024-04-1958.7857.0557.750.00-1817165.94%
AAPL240517C001250002024-01-05 10:37AM EST2024-05-1759.9962.0563.500.00-1189.96%
AAPL240621C001250002024-02-27 10:28AM EST2024-06-2158.3457.9558.750.00-11,55351.71%
AAPL240719C001250002024-02-14 9:51AM EST2024-07-1962.3658.7559.350.00-147050.38%
AAPL240816C001250002024-02-27 12:48PM EST2024-08-1658.8959.2059.800.00-101349.59%
AAPL240920C001250002024-02-20 9:39AM EST2024-09-2060.2060.0060.450.00-142447.75%
AAPL241220C001250002024-02-13 12:23PM EST2024-12-2066.6061.7562.250.00-25645.19%
AAPL250117C001250002024-02-27 3:53PM EST2025-01-1763.8062.6563.100.00-21,68245.48%
AAPL250321C001250002024-02-23 12:45PM EST2025-03-2165.3563.4564.050.00-21243.86%
AAPL250620C001250002024-02-26 10:48AM EST2025-06-2065.9565.3065.950.00-143743.34%
AAPL250919C001250002024-02-26 11:05AM EST2025-09-1967.1066.8567.400.00-3342.32%
AAPL251219C001250002024-02-26 11:05AM EST2025-12-1968.6768.4569.050.00-453841.97%
AAPL260116C001250002024-02-26 2:56PM EST2026-01-1669.6469.0069.450.00-635241.73%
AAPL260618C001250002024-02-28 10:50AM EST2026-06-1871.5571.1071.80-0.12-0.17%29541.02%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240301P001250002024-02-26 9:31AM EST2024-03-010.010.000.010.00-1949131.25%
AAPL240308P001250002024-02-27 9:55AM EST2024-03-080.010.000.010.00-23595771.88%
AAPL240315P001250002024-02-26 2:27PM EST2024-03-150.020.010.020.00-849,37761.72%
AAPL240322P001250002024-02-23 10:09AM EST2024-03-220.020.010.03-0.02-50.00%25453.13%
AAPL240328P001250002024-02-27 1:59PM EST2024-03-280.030.030.050.00-5551.17%
AAPL240419P001250002024-02-28 10:39AM EST2024-04-190.080.070.08+0.01+14.29%123,67342.19%
AAPL240517P001250002024-02-27 2:30PM EST2024-05-170.160.150.16+0.01+6.67%121237.40%
AAPL240621P001250002024-02-28 10:48AM EST2024-06-210.260.250.27+0.01+4.00%3012,51133.84%
AAPL240719P001250002024-02-26 11:09AM EST2024-07-190.360.330.350.00-11,72131.67%
AAPL240816P001250002024-02-26 10:44AM EST2024-08-160.430.460.49-0.06-12.24%118430.76%
AAPL240920P001250002024-02-28 11:13AM EST2024-09-200.590.590.61-0.02-3.28%81,77829.21%
AAPL241018P001250002024-02-22 12:07PM EST2024-10-180.790.700.780.00-1528.81%
AAPL241115P001250002024-02-28 10:49AM EST2024-11-150.990.941.02+0.01+1.02%43228.85%
AAPL241220P001250002024-02-28 10:47AM EST2024-12-201.201.171.21-0.01-0.83%71,59828.16%
AAPL250117P001250002024-02-28 9:52AM EST2025-01-171.341.331.35+0.07+5.51%116,21027.63%
AAPL250321P001250002024-02-21 1:56PM EST2025-03-212.001.751.810.00-22727.22%
AAPL250620P001250002024-02-27 1:27PM EST2025-06-202.482.412.470.00-32,81026.67%
AAPL250919P001250002024-02-23 11:02AM EST2025-09-193.023.003.100.00-255326.15%
AAPL251219P001250002024-02-13 9:45AM EST2025-12-193.573.603.800.00-101,66125.89%
AAPL260116P001250002024-02-28 10:43AM EST2026-01-163.853.853.90+0.10+2.67%453525.58%
AAPL260618P001250002024-02-28 11:36AM EST2026-06-184.754.204.80+0.10+2.15%223524.83%