Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
189.87+0.03 (+0.02%)
At close: 04:00PM EDT
189.90 +0.03 (+0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:135.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240524C001350002024-05-14 3:57PM EDT2024-05-2452.9854.6555.350.00-34113.09%
AAPL240531C001350002024-05-03 9:47AM EDT2024-05-3149.3054.7555.450.00-2487.01%
AAPL240607C001350002024-05-13 12:26PM EDT2024-06-0751.9755.0555.700.00-1181.30%
AAPL240614C001350002024-05-13 9:32AM EDT2024-06-1450.7855.0056.000.00-1373.49%
AAPL240621C001350002024-05-17 11:17AM EDT2024-06-2155.7655.1056.05-0.64-1.13%13,77867.21%
AAPL240719C001350002024-05-13 10:01AM EDT2024-07-1951.8255.4556.750.00-17056.59%
AAPL240816C001350002024-05-15 10:53AM EDT2024-08-1656.6955.8557.750.00-119852.73%
AAPL240920C001350002024-05-17 3:31PM EDT2024-09-2057.6757.0557.90+0.17+0.30%135650.99%
AAPL241018C001350002024-05-15 10:20AM EDT2024-10-1858.0057.6058.850.00-15050.32%
AAPL241115C001350002024-05-13 3:18PM EDT2024-11-1556.0558.2059.250.00-242047.80%
AAPL241220C001350002024-05-13 10:10AM EDT2024-12-2055.0859.1060.000.00-141746.28%
AAPL250117C001350002024-05-16 3:26PM EDT2025-01-1760.5559.3560.80+0.30+0.50%18,73045.95%
AAPL250321C001350002024-05-13 1:25PM EDT2025-03-2159.0060.9562.000.00-28444.03%
AAPL250620C001350002024-05-14 12:09PM EDT2025-06-2060.9862.9564.000.00-5154642.91%
AAPL250919C001350002024-05-17 2:22PM EDT2025-09-1965.1064.6566.05+6.36+10.83%165042.42%
AAPL251219C001350002024-05-17 10:14AM EDT2025-12-1967.5165.6568.00-0.16-0.24%21,19142.08%
AAPL260116C001350002024-05-17 2:14PM EDT2026-01-1667.5066.8068.60-0.15-0.22%927542.02%
AAPL260618C001350002024-05-15 2:59PM EDT2026-06-1870.6569.7070.950.00-143640.74%
AAPL261218C001350002024-05-16 3:30PM EDT2026-12-1873.4972.2574.750.00-250641.09%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240524P001350002024-05-13 1:25PM EDT2024-05-240.010.000.010.00-7069179.69%
AAPL240531P001350002024-05-17 2:52PM EDT2024-05-310.010.000.110.00-1925971.48%
AAPL240607P001350002024-05-17 11:55AM EDT2024-06-070.020.010.05+0.01+100.00%829454.69%
AAPL240614P001350002024-05-17 3:58PM EDT2024-06-140.020.010.040.00-1186448.83%
AAPL240621P001350002024-05-17 11:34AM EDT2024-06-210.050.030.04+0.02+66.67%5613,70743.56%
AAPL240719P001350002024-05-16 1:08PM EDT2024-07-190.060.050.090.00-201,29635.84%
AAPL240816P001350002024-05-17 1:17PM EDT2024-08-160.140.130.150.00-53,34232.03%
AAPL240920P001350002024-05-16 3:23PM EDT2024-09-200.220.190.23+0.01+4.76%16,61429.00%
AAPL241018P001350002024-05-16 12:57PM EDT2024-10-180.320.290.350.00-13,69928.13%
AAPL241115P001350002024-05-17 11:40AM EDT2024-11-150.510.480.55-0.05-8.93%11,48928.08%
AAPL241220P001350002024-05-17 12:29PM EDT2024-12-200.660.640.710.00-32,98327.05%
AAPL250117P001350002024-05-17 3:07PM EDT2025-01-170.780.760.84-0.02-2.50%1817,94326.37%
AAPL250321P001350002024-05-17 1:39PM EDT2025-03-211.181.161.21-0.01-0.84%22,17025.51%
AAPL250620P001350002024-05-17 12:38PM EDT2025-06-201.861.841.92-0.03-1.59%183,68025.17%
AAPL250919P001350002024-05-17 11:12AM EDT2025-09-192.522.462.58-0.02-0.79%120524.66%
AAPL251219P001350002024-05-17 11:15AM EDT2025-12-193.203.103.40-0.35-9.86%197124.63%
AAPL260116P001350002024-05-17 3:50PM EDT2026-01-163.453.253.45-0.08-2.27%21,96124.17%
AAPL260618P001350002024-05-17 11:14AM EDT2026-06-184.414.304.55+0.02+0.46%21,10323.69%
AAPL261218P001350002024-05-17 9:30AM EDT2026-12-185.505.405.95-0.15-2.65%311,11023.45%