Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
179.66-1.09 (-0.60%)
At close: 04:00PM EST
179.01 -0.65 (-0.36%)
After hours: 07:01PM EST
In The Money
Show:ListStraddle
Strike:160.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240308C001600002024-03-01 3:50PM EST2024-03-0819.8319.5520.15-0.61-2.98%126459.08%
AAPL240315C001600002024-03-01 3:41PM EST2024-03-1520.0719.4520.75-0.18-0.89%1096,17151.88%
AAPL240322C001600002024-03-01 3:22PM EST2024-03-2220.2520.2020.40-1.05-4.93%4631,31037.89%
AAPL240328C001600002024-03-01 3:59PM EST2024-03-2820.7020.4520.75-0.20-0.96%21237.35%
AAPL240419C001600002024-03-01 3:41PM EST2024-04-1921.3821.3021.55-0.50-2.29%1551,90633.28%
AAPL240517C001600002024-03-01 1:52PM EST2024-05-1722.8022.5522.750.00-5157932.15%
AAPL240621C001600002024-03-01 3:35PM EST2024-06-2124.0224.0524.30-0.79-3.18%2313,26932.02%
AAPL240719C001600002024-03-01 3:41PM EST2024-07-1925.1325.1025.30-1.13-4.30%14238731.55%
AAPL240816C001600002024-03-01 11:15AM EST2024-08-1625.0026.2526.50-3.04-10.84%524031.88%
AAPL240920C001600002024-03-01 3:41PM EST2024-09-2027.5127.5027.65-0.52-1.86%722,41731.62%
AAPL241018C001600002024-03-01 3:47PM EST2024-10-1828.7028.5028.85-1.60-5.28%22832.15%
AAPL241115C001600002024-03-01 3:48PM EST2024-11-1529.8829.6029.95-0.05-0.17%168832.50%
AAPL241220C001600002024-03-01 3:31PM EST2024-12-2030.9030.8531.10-0.75-2.37%2072232.59%
AAPL250117C001600002024-03-01 3:27PM EST2025-01-1731.9531.5532.20-0.35-1.08%3811,84833.02%
AAPL250321C001600002024-03-01 12:03PM EST2025-03-2132.5533.6534.30-1.55-4.55%48533.46%
AAPL250620C001600002024-03-01 2:54PM EST2025-06-2037.0836.5537.00-0.37-0.99%172,31733.83%
AAPL250919C001600002024-03-01 12:40PM EST2025-09-1938.2538.9539.70-1.68-4.21%26734.40%
AAPL251219C001600002024-02-29 12:44PM EST2025-12-1940.6441.3041.85-1.24-2.96%71,66834.44%
AAPL260116C001600002024-03-01 12:55PM EST2026-01-1641.4242.0042.65-1.85-4.28%548334.64%
AAPL260618C001600002024-03-01 1:50PM EST2026-06-1845.1944.6045.90-1.56-3.34%318234.68%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240308P001600002024-03-01 3:54PM EST2024-03-080.040.040.05-0.01-20.00%5411,55338.67%
AAPL240315P001600002024-03-01 3:59PM EST2024-03-150.120.110.12+0.01+9.09%64521,47031.45%
AAPL240322P001600002024-03-01 3:53PM EST2024-03-220.180.180.20-0.01-5.26%54732,74128.13%
AAPL240328P001600002024-03-01 3:54PM EST2024-03-280.250.250.26-0.03-10.71%46097626.12%
AAPL240405P001600002024-03-01 3:43PM EST2024-04-050.340.340.35+0.03+9.68%8517424.44%
AAPL240419P001600002024-03-01 3:59PM EST2024-04-190.560.550.56+0.05+9.80%5,16512,66923.07%
AAPL240517P001600002024-03-01 3:58PM EST2024-05-171.321.291.33+0.09+7.32%1,2124,97423.55%
AAPL240621P001600002024-03-01 3:57PM EST2024-06-212.062.022.08+0.13+6.74%62623,22122.80%
AAPL240719P001600002024-03-01 3:55PM EST2024-07-192.472.442.51+0.21+9.29%1352,46221.92%
AAPL240816P001600002024-03-01 3:15PM EST2024-08-163.153.153.25-0.05-1.56%511,09922.25%
AAPL240920P001600002024-03-01 3:39PM EST2024-09-203.773.703.80+0.22+6.20%3537,95721.69%
AAPL241018P001600002024-03-01 11:23AM EST2024-10-184.454.154.30+0.35+8.54%147721.52%
AAPL241115P001600002024-03-01 1:08PM EST2024-11-155.224.905.10+0.37+7.63%116722.06%
AAPL241220P001600002024-03-01 2:33PM EST2024-12-205.475.505.65+0.07+1.30%947,09321.81%
AAPL250117P001600002024-03-01 3:44PM EST2025-01-175.985.906.05+0.23+4.00%22325,17321.59%
AAPL250321P001600002024-03-01 2:53PM EST2025-03-216.956.907.05-0.05-0.71%5240621.43%
AAPL250620P001600002024-03-01 2:26PM EST2025-06-208.458.408.60+0.05+0.60%153,34021.56%
AAPL250919P001600002024-03-01 11:18AM EST2025-09-1910.199.559.95+0.67+7.04%1227921.54%
AAPL251219P001600002024-03-01 3:04PM EST2025-12-1910.9910.7511.10+0.27+2.52%15,05621.40%
AAPL260116P001600002024-03-01 2:19PM EST2026-01-1611.1511.0511.25+0.10+0.90%91,39121.13%
AAPL260618P001600002024-03-01 10:35AM EST2026-06-1813.0012.3013.00+0.80+6.56%670920.97%