Canada markets close in 4 hours 43 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
190.45+0.05 (+0.03%)
As of 11:17AM EST. Market open.
In The Money
Show:ListStraddle
Strike:170.00
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231201C001700002023-11-29 10:17AM EST2023-12-0121.0020.8521.10+0.50+2.44%12582989.06%
AAPL231208C001700002023-11-29 9:45AM EST2023-12-0822.0021.1021.25+1.79+8.86%547252.98%
AAPL231215C001700002023-11-29 10:33AM EST2023-12-1521.6021.5021.75+1.16+5.68%3632,61948.15%
AAPL231222C001700002023-11-28 1:44PM EST2023-12-2220.9421.7521.900.00-922841.97%
AAPL231229C001700002023-11-29 10:58AM EST2023-12-2922.2021.8522.05+0.40+1.83%326238.16%
AAPL240105C001700002023-11-28 2:15PM EST2024-01-0520.8722.2022.400.00-1536.93%
AAPL240119C001700002023-11-29 10:45AM EST2024-01-1922.6522.8523.00+0.82+3.76%6332,34334.91%
AAPL240216C001700002023-11-27 3:50PM EST2024-02-1624.9724.2524.40+1.62+6.94%18,87133.83%
AAPL240315C001700002023-11-29 10:06AM EST2024-03-1525.7625.3525.55+1.06+4.29%76,22132.83%
AAPL240419C001700002023-11-29 10:57AM EST2024-04-1927.2526.9527.20+0.70+2.64%61,98732.92%
AAPL240621C001700002023-11-29 10:57AM EST2024-06-2130.2029.8529.95+1.13+3.89%710,49933.24%
AAPL240719C001700002023-11-27 2:18PM EST2024-07-1930.4031.0031.150.00-243633.51%
AAPL240920C001700002023-11-27 2:33PM EST2024-09-2032.8033.3533.500.00-464,84433.71%
AAPL241220C001700002023-11-28 3:50PM EST2024-12-2036.5036.9037.100.00-441,96334.72%
AAPL250117C001700002023-11-29 10:23AM EST2025-01-1737.8737.9538.10+0.17+0.45%1069,51834.92%
AAPL250620C001700002023-11-28 2:58PM EST2025-06-2042.0842.4042.750.00-21,88935.34%
AAPL250919C001700002023-11-24 11:13AM EST2025-09-1944.2344.6544.950.00-23535.22%
AAPL251219C001700002023-11-28 1:14PM EST2025-12-1946.5346.8547.250.00-12,11535.38%
AAPL260116C001700002023-11-27 2:43PM EST2026-01-1647.1547.4047.950.00-1363235.45%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231201P001700002023-11-29 10:50AM EST2023-12-010.010.000.01-0.01-50.00%6288,88047.66%
AAPL231208P001700002023-11-29 10:32AM EST2023-12-080.050.050.06-0.01-16.67%372,49632.42%
AAPL231215P001700002023-11-29 10:34AM EST2023-12-150.120.110.12-0.01-7.69%13865,27427.74%
AAPL231222P001700002023-11-29 10:57AM EST2023-12-220.160.160.17-0.03-15.79%675,47324.81%
AAPL231229P001700002023-11-29 10:32AM EST2023-12-290.220.210.22-0.03-12.00%1352,07322.95%
AAPL240105P001700002023-11-29 9:55AM EST2024-01-050.300.280.30-0.04-11.76%48022.05%
AAPL240119P001700002023-11-29 10:56AM EST2024-01-190.490.480.49-0.06-10.91%18965,56321.05%
AAPL240216P001700002023-11-29 10:37AM EST2024-02-161.421.381.40-0.06-4.05%9718,40722.74%
AAPL240315P001700002023-11-29 10:48AM EST2024-03-152.021.992.03-0.16-7.34%41217,42822.24%
AAPL240419P001700002023-11-29 10:23AM EST2024-04-192.782.752.80-0.12-4.14%1147,08021.86%
AAPL240621P001700002023-11-29 10:51AM EST2024-06-214.404.354.40-0.16-3.51%8932,01022.16%
AAPL240719P001700002023-11-28 1:15PM EST2024-07-195.054.804.900.00-1828121.88%
AAPL240920P001700002023-11-29 10:51AM EST2024-09-206.156.056.15-0.15-2.38%111,47521.77%
AAPL241220P001700002023-11-29 10:34AM EST2024-12-208.058.008.10-0.08-0.98%13,14222.11%
AAPL250117P001700002023-11-29 9:37AM EST2025-01-178.298.408.55-0.41-4.71%2422,03322.02%
AAPL250620P001700002023-11-29 10:56AM EST2025-06-2010.6910.5510.75+0.11+1.04%453,61321.55%
AAPL250919P001700002023-11-28 12:29PM EST2025-09-1911.7011.6011.850.00-326821.27%
AAPL251219P001700002023-11-29 10:48AM EST2025-12-1912.8512.6512.95+0.64+5.24%11,80621.10%
AAPL260116P001700002023-11-28 3:58PM EST2026-01-1613.1012.7513.150.00-5931920.93%