Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.36+1.59 (+0.99%)
At close: 04:00PM EDT
162.34 -0.02 (-0.01%)
After hours: 04:06PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230331C001500002023-03-30 3:49PM EDT2023-03-3112.0211.9512.15+1.24+11.50%4353,8550.00%
AAPL230406C001500002023-03-30 3:49PM EDT2023-04-0612.3012.2512.40+1.09+9.72%3281,86825.59%
AAPL230414C001500002023-03-30 2:36PM EDT2023-04-1413.0012.7012.85+1.28+10.92%571,09630.08%
AAPL230421C001500002023-03-30 3:49PM EDT2023-04-2113.2013.1513.30+1.12+9.27%2,09746,69130.58%
AAPL230428C001500002023-03-30 2:47PM EDT2023-04-2813.9013.7513.95+1.10+8.59%901,86132.42%
AAPL230505C001500002023-03-30 2:46PM EDT2023-05-0514.8012.9016.00+1.34+9.96%353242.47%
AAPL230519C001500002023-03-30 3:42PM EDT2023-05-1915.6115.4015.55+1.11+7.66%20522,53933.84%
AAPL230616C001500002023-03-30 3:50PM EDT2023-06-1617.1317.0517.25+0.91+5.61%2,23035,76934.07%
AAPL230721C001500002023-03-30 3:47PM EDT2023-07-2118.7918.7518.90+0.69+3.81%715,61533.64%
AAPL230818C001500002023-03-30 12:33PM EDT2023-08-1820.3720.2520.45+1.30+6.82%324,08234.48%
AAPL230915C001500002023-03-30 3:47PM EDT2023-09-1521.5021.5021.65+0.83+4.02%3312,56334.53%
AAPL231020C001500002023-03-30 2:39PM EDT2023-10-2023.1322.9523.15+1.03+4.66%152,37034.86%
AAPL231117C001500002023-03-30 12:08PM EDT2023-11-1724.3023.9024.35+1.24+5.38%77735.24%
AAPL231215C001500002023-03-30 3:44PM EDT2023-12-1525.3025.0025.55+1.45+6.08%277,97635.68%
AAPL240119C001500002023-03-30 3:50PM EDT2024-01-1926.4925.9526.55+0.91+3.56%12733,26735.37%
AAPL240315C001500002023-03-30 10:26AM EDT2024-03-1528.5028.2528.50+1.32+4.86%299735.76%
AAPL240621C001500002023-03-30 1:58PM EDT2024-06-2131.0031.1531.45+0.55+1.81%1715,45736.06%
AAPL240920C001500002023-03-30 11:07AM EDT2024-09-2033.7533.3034.05+1.23+3.78%150736.46%
AAPL241220C001500002023-03-30 1:02PM EDT2024-12-2035.8535.7036.55+2.00+5.91%151036.91%
AAPL250117C001500002023-03-30 2:51PM EDT2025-01-1736.8436.2037.00+1.89+5.41%388,31936.68%
AAPL250620C001500002023-03-30 3:30PM EDT2025-06-2040.0039.7540.45+1.42+3.68%1469936.91%
AAPL251219C001500002023-03-30 3:30PM EDT2025-12-1943.7042.8044.05+1.70+4.05%3571837.05%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230331P001500002023-03-30 3:46PM EDT2023-03-310.010.010.02-0.02-66.67%2,66447,88846.88%
AAPL230406P001500002023-03-30 3:45PM EDT2023-04-060.130.130.13-0.05-27.78%12,54512,87431.35%
AAPL230414P001500002023-03-30 3:47PM EDT2023-04-140.460.440.46-0.10-17.86%3,7545,93229.59%
AAPL230421P001500002023-03-30 3:49PM EDT2023-04-210.760.750.76-0.14-15.56%3,91856,60028.57%
AAPL230428P001500002023-03-30 3:49PM EDT2023-04-281.251.241.26-0.15-10.71%1,0452,74629.69%
AAPL230505P001500002023-03-30 3:40PM EDT2023-05-051.992.012.03-0.29-12.72%4171,29432.29%
AAPL230519P001500002023-03-30 3:49PM EDT2023-05-192.682.672.67-0.27-9.15%1,41625,83331.08%
AAPL230616P001500002023-03-30 3:47PM EDT2023-06-163.763.753.85-0.38-9.18%1,18858,38029.93%
AAPL230721P001500002023-03-30 3:11PM EDT2023-07-214.854.804.85-0.34-6.55%4569,31928.24%
AAPL230818P001500002023-03-30 2:44PM EDT2023-08-185.955.956.05-0.40-6.30%6252,79928.77%
AAPL230915P001500002023-03-30 3:33PM EDT2023-09-156.706.706.80-0.20-2.90%2,93813,17828.24%
AAPL231020P001500002023-03-30 3:24PM EDT2023-10-207.557.507.65-0.29-3.70%7691,49127.70%
AAPL231117P001500002023-03-30 1:19PM EDT2023-11-178.458.258.55-0.41-4.63%15440627.93%
AAPL231215P001500002023-03-30 3:32PM EDT2023-12-158.958.859.10-0.37-3.97%8084,03527.50%
AAPL240119P001500002023-03-30 3:28PM EDT2024-01-199.609.509.70-0.46-4.57%47731,53426.97%
AAPL240315P001500002023-03-30 12:41PM EDT2024-03-1510.7510.0011.45-0.33-2.98%31,93127.76%
AAPL240621P001500002023-03-30 12:47PM EDT2024-06-2112.4112.2012.50-0.24-1.90%166,42826.15%
AAPL240920P001500002023-03-30 12:29PM EDT2024-09-2013.5313.4514.05-0.64-4.52%1415825.99%
AAPL241220P001500002023-03-30 2:32PM EDT2024-12-2014.8814.5015.15-0.49-3.19%266425.45%
AAPL250117P001500002023-03-30 3:45PM EDT2025-01-1715.2515.0515.45-0.60-3.79%587,92925.28%
AAPL250620P001500002023-03-30 10:44AM EDT2025-06-2016.5516.6017.65-1.25-7.02%289525.23%
AAPL251219P001500002023-03-30 1:00PM EDT2025-12-1918.8118.5019.05-0.34-1.78%71,47924.23%