Canada markets close in 52 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
189.60-0.38 (-0.20%)
As of 03:08PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:150.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240531C001500002024-05-28 9:53AM EDT2024-05-3140.6039.3539.90+0.63+1.58%116885.16%
AAPL240607C001500002024-05-24 1:31PM EDT2024-06-0740.6039.5040.050.00-11116767.58%
AAPL240614C001500002024-05-23 3:53PM EDT2024-06-1440.9739.7040.25+3.42+9.11%1660.45%
AAPL240621C001500002024-05-28 2:18PM EDT2024-06-2140.9039.8540.45+0.77+1.92%1612,01155.37%
AAPL240628C001500002024-05-23 10:28AM EDT2024-06-2839.7540.1040.750.00--153.49%
AAPL240719C001500002024-05-28 2:38PM EDT2024-07-1940.6840.6541.20-0.97-2.33%2297649.18%
AAPL240816C001500002024-05-24 12:49PM EDT2024-08-1643.3741.2541.90+1.12+2.65%2358744.25%
AAPL240920C001500002024-05-28 1:22PM EDT2024-09-2044.0442.4042.80+2.04+4.86%112,63541.18%
AAPL241018C001500002024-05-23 1:06PM EDT2024-10-1842.7243.3043.550.00-527839.83%
AAPL241115C001500002024-05-28 2:47PM EDT2024-11-1544.2044.1544.40-0.90-2.00%1331039.23%
AAPL241220C001500002024-05-28 1:41PM EDT2024-12-2046.5045.2545.50+0.75+1.64%920,45738.86%
AAPL250117C001500002024-05-28 2:30PM EDT2025-01-1746.3046.0546.30-0.40-0.86%2515,45738.50%
AAPL250321C001500002024-05-28 1:08PM EDT2025-03-2149.6047.8048.15+0.75+1.54%181,96738.18%
AAPL250620C001500002024-05-28 1:45PM EDT2025-06-2051.6050.3550.70+1.70+3.41%121,41737.98%
AAPL250919C001500002024-05-28 2:20PM EDT2025-09-1953.3052.7553.05-0.10-0.19%123,66137.85%
AAPL251219C001500002024-05-28 2:37PM EDT2025-12-1954.7254.2056.00-1.08-1.94%422,53938.80%
AAPL260116C001500002024-05-28 1:39PM EDT2026-01-1657.0055.5556.15+0.46+0.81%182,41038.08%
AAPL260618C001500002024-05-24 10:20AM EDT2026-06-1858.9058.7559.650.00-1039338.14%
AAPL261218C001500002024-05-28 9:49AM EDT2026-12-1864.0061.8064.20+0.20+0.31%115738.98%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240531P001500002024-05-24 1:44PM EDT2024-05-310.010.000.010.00-12,94875.00%
AAPL240607P001500002024-05-28 1:03PM EDT2024-06-070.010.010.02-0.01-50.00%2482450.00%
AAPL240614P001500002024-05-28 12:38PM EDT2024-06-140.040.030.04-0.01-20.00%2656043.36%
AAPL240621P001500002024-05-28 2:24PM EDT2024-06-210.070.060.07+0.01+16.67%63638,15539.45%
AAPL240628P001500002024-05-28 2:39PM EDT2024-06-280.070.070.08-0.02-22.22%52,50535.55%
AAPL240719P001500002024-05-28 2:34PM EDT2024-07-190.150.140.15+0.01+7.14%997,29230.23%
AAPL240816P001500002024-05-28 2:44PM EDT2024-08-160.350.340.36+0.03+9.38%746,99528.37%
AAPL240920P001500002024-05-28 12:26PM EDT2024-09-200.470.510.53-0.02-4.08%2327,98925.56%
AAPL241018P001500002024-05-24 11:35AM EDT2024-10-180.690.750.78-0.02-2.82%14,30824.94%
AAPL241115P001500002024-05-28 2:14PM EDT2024-11-151.121.171.20-0.02-1.75%103,33925.32%
AAPL241220P001500002024-05-28 2:21PM EDT2024-12-201.441.471.51+0.03+2.13%1576,04624.52%
AAPL250117P001500002024-05-28 2:34PM EDT2025-01-171.751.711.75+0.09+5.42%3220,39123.99%
AAPL250321P001500002024-05-28 2:35PM EDT2025-03-212.452.402.47+0.10+4.26%1819,32323.62%
AAPL250620P001500002024-05-28 11:42AM EDT2025-06-203.303.453.55-0.10-2.94%110,01923.35%
AAPL250919P001500002024-05-28 11:18AM EDT2025-09-194.154.404.55-0.25-5.68%695423.03%
AAPL251219P001500002024-05-28 2:43PM EDT2025-12-195.455.305.50+0.16+3.02%24,29322.76%
AAPL260116P001500002024-05-28 2:43PM EDT2026-01-165.655.455.70+0.12+2.17%19,65722.55%
AAPL260618P001500002024-05-23 1:55PM EDT2026-06-187.206.857.100.00-61,83022.11%
AAPL261218P001500002024-05-28 2:34PM EDT2026-12-188.358.108.80-0.30-3.47%3077721.88%