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
179.03 -0.63 (-0.35%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:175.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240308C001750002024-03-01 3:59PM EST2024-03-085.305.205.35-1.00-15.87%3,0003,88025.46%
AAPL240315C001750002024-03-01 3:54PM EST2024-03-156.055.956.10-1.00-14.18%3,41115,92224.37%
AAPL240322C001750002024-03-01 3:54PM EST2024-03-226.756.606.75-0.95-12.34%1,70730324.12%
AAPL240328C001750002024-03-01 3:59PM EST2024-03-287.187.107.20-0.37-4.90%73624023.78%
AAPL240405C001750002024-03-01 3:57PM EST2024-04-057.757.657.80-0.80-9.36%55824223.79%
AAPL240419C001750002024-03-01 3:59PM EST2024-04-198.758.708.75-0.75-7.89%1,4884,85323.94%
AAPL240517C001750002024-03-01 3:58PM EST2024-05-1710.9410.8010.95-0.76-6.50%2,7592,18726.08%
AAPL240621C001750002024-03-01 3:48PM EST2024-06-2112.8512.7012.85-0.75-5.51%6179,94926.56%
AAPL240719C001750002024-03-01 2:35PM EST2024-07-1914.1613.9014.10-0.09-0.63%78049126.64%
AAPL240816C001750002024-03-01 3:47PM EST2024-08-1615.4515.3515.50-0.40-2.52%11298527.28%
AAPL240920C001750002024-03-01 3:39PM EST2024-09-2016.7016.7516.90-0.60-3.47%2898,65127.50%
AAPL241018C001750002024-03-01 3:45PM EST2024-10-1818.0017.9018.10-0.27-1.48%246127.93%
AAPL241115C001750002024-03-01 2:22PM EST2024-11-1519.6919.1519.50-0.31-1.55%27328.76%
AAPL241220C001750002024-03-01 3:27PM EST2024-12-2020.7020.5520.75-0.55-2.59%381,67328.98%
AAPL250117C001750002024-03-01 3:05PM EST2025-01-1721.8521.4021.85-0.33-1.49%3856,27129.37%
AAPL250321C001750002024-03-01 1:42PM EST2025-03-2123.8023.8024.10-0.80-3.25%3327130.00%
AAPL250620C001750002024-03-01 2:26PM EST2025-06-2027.3526.9527.30-0.13-0.47%5175931.00%
AAPL250919C001750002024-03-01 3:59PM EST2025-09-1929.9529.6030.10-0.55-1.80%46131.64%
AAPL251219C001750002024-03-01 3:12PM EST2025-12-1932.5432.1532.55-0.21-0.64%71,93332.01%
AAPL260116C001750002024-03-01 3:56PM EST2026-01-1633.2532.8533.25-0.40-1.19%492,30732.09%
AAPL260618C001750002024-03-01 3:46PM EST2026-06-1836.4836.3536.95-0.84-2.25%3520432.56%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240308P001750002024-03-01 3:59PM EST2024-03-080.460.460.48+0.07+17.95%40,92110,90622.12%
AAPL240315P001750002024-03-01 3:59PM EST2024-03-151.000.991.02+0.19+23.46%23,95959,35820.56%
AAPL240322P001750002024-03-01 3:59PM EST2024-03-221.461.461.51+0.25+20.66%3,0403,13920.14%
AAPL240328P001750002024-03-01 3:59PM EST2024-03-281.761.751.80+0.23+15.03%4,1043,50119.43%
AAPL240405P001750002024-03-01 3:58PM EST2024-04-052.152.132.19+0.18+9.14%2,54682819.02%
AAPL240419P001750002024-03-01 3:59PM EST2024-04-192.802.752.80+0.37+15.23%6,48626,65818.61%
AAPL240517P001750002024-03-01 3:56PM EST2024-05-174.424.354.45+0.42+10.50%1,17716,65620.20%
AAPL240621P001750002024-03-01 3:59PM EST2024-06-215.535.455.60+0.08+1.47%1,34146,30019.77%
AAPL240719P001750002024-03-01 3:41PM EST2024-07-196.156.056.15+0.35+6.03%3574,36518.96%
AAPL240816P001750002024-03-01 3:52PM EST2024-08-167.097.007.15+0.03+0.42%1012,05819.45%
AAPL240920P001750002024-03-01 3:41PM EST2024-09-207.787.707.80+0.08+1.04%22629,74118.95%
AAPL241018P001750002024-03-01 12:15PM EST2024-10-188.958.208.40+1.43+19.02%360318.85%
AAPL241115P001750002024-03-01 12:40PM EST2024-11-159.719.109.30+0.51+5.54%2746019.33%
AAPL241220P001750002024-03-01 3:13PM EST2024-12-209.859.759.95+0.10+1.03%594,14419.18%
AAPL250117P001750002024-03-01 3:41PM EST2025-01-1710.3710.2010.40+0.07+0.68%1,11719,62119.02%
AAPL250321P001750002024-03-01 1:33PM EST2025-03-2112.0511.4011.65+1.10+10.05%1519319.14%
AAPL250620P001750002024-03-01 3:48PM EST2025-06-2013.2013.1013.45+0.05+0.38%231,97319.47%
AAPL250919P001750002024-03-01 12:26PM EST2025-09-1915.2514.4014.80+1.80+13.38%1329919.39%
AAPL251219P001750002024-03-01 2:19PM EST2025-12-1915.9615.7016.05+0.59+3.84%4144,10719.34%
AAPL260116P001750002024-03-01 3:56PM EST2026-01-1616.2016.0016.30+0.25+1.57%11,75919.20%
AAPL260618P001750002024-03-01 2:19PM EST2026-06-1817.4617.0518.10-0.04-0.23%1148719.07%