Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
190.40+0.61 (+0.32%)
At close: 04:00PM EST
189.93 -0.47 (-0.25%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:150.00
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231201C001500002023-11-27 1:25PM EST2023-12-0140.5040.2540.65+0.04+0.10%263110.94%
AAPL231208C001500002023-11-21 3:55PM EST2023-12-0841.0440.4540.950.00-25479.10%
AAPL231215C001500002023-11-28 2:28PM EST2023-12-1540.3240.7041.10-0.17-0.42%38,48566.89%
AAPL231222C001500002023-11-28 3:20PM EST2023-12-2240.4540.6041.25-2.17-5.09%5856.84%
AAPL231229C001500002023-11-27 2:57PM EST2023-12-2940.5540.9541.450.00-12854.76%
AAPL240105C001500002023-11-27 11:51AM EST2024-01-0540.9140.9541.80-0.29-0.70%71151.81%
AAPL240119C001500002023-11-28 3:11PM EST2024-01-1941.3041.6041.95-0.45-1.08%4932,49249.87%
AAPL240216C001500002023-11-27 2:02PM EST2024-02-1642.1042.3542.75-0.31-0.73%3044945.39%
AAPL240315C001500002023-11-28 3:43PM EST2024-03-1543.0043.2043.450.00-52,88442.48%
AAPL240419C001500002023-11-27 12:56PM EST2024-04-1944.4544.3044.600.00-242841.33%
AAPL240621C001500002023-11-28 12:46PM EST2024-06-2146.5046.3047.80+1.05+2.31%615,94643.37%
AAPL240719C001500002023-11-28 1:03PM EST2024-07-1947.1047.0047.50-0.02-0.04%502839.95%
AAPL240920C001500002023-11-24 10:50AM EST2024-09-2048.4547.7050.550.00-12,39841.90%
AAPL241220C001500002023-11-24 11:12AM EST2024-12-2051.3051.8552.100.00-119939.39%
AAPL250117C001500002023-11-27 2:35PM EST2025-01-1752.8052.7052.95+0.25+0.48%610,01839.47%
AAPL250620C001500002023-11-27 9:55AM EST2025-06-2055.5056.3556.850.00-81,21939.16%
AAPL250919C001500002023-11-03 8:52AM EST2025-09-1947.1458.2059.100.00-1139.23%
AAPL251219C001500002023-11-27 12:46PM EST2025-12-1960.6960.1560.700.00-12,43938.66%
AAPL260116C001500002023-11-27 9:36AM EST2026-01-1660.0060.6061.350.00-341838.72%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231201P001500002023-11-28 3:52PM EST2023-12-010.010.000.010.00-12,77487.50%
AAPL231208P001500002023-11-28 3:50PM EST2023-12-080.010.010.02-0.02-66.67%2581,18953.13%
AAPL231215P001500002023-11-28 2:54PM EST2023-12-150.040.040.05-0.02-33.33%24635,78846.48%
AAPL231222P001500002023-11-27 2:55PM EST2023-12-220.080.050.090.00-251,23642.29%
AAPL231229P001500002023-11-28 1:15PM EST2023-12-290.080.080.09-0.02-20.00%2142937.21%
AAPL240119P001500002023-11-28 3:30PM EST2024-01-190.190.180.19-0.02-9.52%89048,17132.13%
AAPL240216P001500002023-11-28 3:35PM EST2024-02-160.470.450.47-0.01-2.08%727,03030.47%
AAPL240315P001500002023-11-28 1:46PM EST2024-03-150.720.700.73-0.03-4.00%29723,51728.76%
AAPL240419P001500002023-11-28 3:50PM EST2024-04-191.071.051.08-0.03-2.73%684,02627.39%
AAPL240621P001500002023-11-28 3:28PM EST2024-06-211.941.911.960.00-85617,35226.79%
AAPL240719P001500002023-11-28 1:18PM EST2024-07-192.282.172.24+0.09+4.11%179126.16%
AAPL240920P001500002023-11-28 10:43AM EST2024-09-203.003.003.10-0.05-1.64%107,01025.78%
AAPL241220P001500002023-11-28 3:09PM EST2024-12-204.444.304.40+0.14+3.26%71,60425.55%
AAPL250117P001500002023-11-28 1:57PM EST2025-01-174.754.654.75+0.10+2.15%2913,57325.41%
AAPL250620P001500002023-11-28 12:17PM EST2025-06-206.186.206.45+0.13+2.15%117,64724.58%
AAPL250919P001500002023-11-27 10:03AM EST2025-09-197.127.057.300.00-103224.09%
AAPL251219P001500002023-11-28 11:34AM EST2025-12-198.107.908.20+0.25+3.18%74,40623.80%
AAPL260116P001500002023-11-27 3:39PM EST2026-01-168.208.058.30+0.24+3.02%11,25323.50%