Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
189.98+3.10 (+1.66%)
At close: 04:00PM EDT
189.95 -0.03 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:180.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240531C001800002024-05-24 3:58PM EDT2024-05-3110.1410.1010.40+3.03+42.62%84735,19231.49%
AAPL240607C001800002024-05-24 3:54PM EDT2024-06-0710.7210.4010.65+3.11+40.87%2942,91525.64%
AAPL240614C001800002024-05-24 3:51PM EDT2024-06-1411.2011.1511.30+2.55+29.48%3951,19926.70%
AAPL240621C001800002024-05-24 3:59PM EDT2024-06-2111.5311.5011.65+2.55+28.40%1,02648,05225.49%
AAPL240628C001800002024-05-24 3:02PM EDT2024-06-2811.8711.9012.05+2.48+26.41%68632125.07%
AAPL240719C001800002024-05-24 3:59PM EDT2024-07-1913.1513.0513.25+2.50+23.47%41912,45324.86%
AAPL240816C001800002024-05-24 3:15PM EDT2024-08-1615.0014.9015.10+2.40+19.05%1136,03826.19%
AAPL240920C001800002024-05-24 2:46PM EDT2024-09-2016.7716.6016.75+2.32+16.06%16018,38426.25%
AAPL241018C001800002024-05-24 3:04PM EDT2024-10-1818.1118.0018.20+2.17+13.61%983,91426.90%
AAPL241115C001800002024-05-24 3:42PM EDT2024-11-1519.9519.7520.00+1.75+9.62%151,38928.35%
AAPL241220C001800002024-05-24 3:42PM EDT2024-12-2021.4421.3021.50+2.35+12.31%709,56228.67%
AAPL250117C001800002024-05-24 3:23PM EDT2025-01-1722.5722.4522.85+2.27+11.18%17126,40029.27%
AAPL250321C001800002024-05-24 3:37PM EDT2025-03-2125.2924.9025.60+2.31+10.05%153,12330.26%
AAPL250620C001800002024-05-24 3:39PM EDT2025-06-2028.8028.7029.25+2.25+8.47%1115,77331.42%
AAPL250919C001800002024-05-24 10:46AM EDT2025-09-1931.4831.7032.65+1.98+6.71%141532.42%
AAPL251219C001800002024-05-24 3:18PM EDT2025-12-1935.1233.5535.95+1.97+5.94%268,64133.41%
AAPL260116C001800002024-05-24 1:40PM EDT2026-01-1635.9535.4036.00+2.45+7.31%155,42732.68%
AAPL260618C001800002024-05-24 2:54PM EDT2026-06-1840.2039.0540.50+2.10+5.51%31,17133.56%
AAPL261218C001800002024-05-24 3:23PM EDT2026-12-1844.6343.0545.00+2.37+5.61%473234.06%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240531P001800002024-05-24 3:59PM EDT2024-05-310.070.060.07-0.13-65.00%2,3396,91121.19%
AAPL240607P001800002024-05-24 3:50PM EDT2024-06-070.180.180.19-0.32-64.00%1,99610,45318.26%
AAPL240614P001800002024-05-24 3:53PM EDT2024-06-140.660.660.68-0.61-48.03%1,4902,43521.05%
AAPL240621P001800002024-05-24 3:59PM EDT2024-06-210.840.830.85-0.63-42.86%7,32071,06819.63%
AAPL240628P001800002024-05-24 3:54PM EDT2024-06-281.050.991.06-0.64-37.87%1,2811,80719.01%
AAPL240719P001800002024-05-24 3:47PM EDT2024-07-191.591.581.62-0.74-31.76%2,20328,18317.80%
AAPL240816P001800002024-05-24 3:13PM EDT2024-08-162.852.832.90-0.80-21.92%32916,74819.07%
AAPL240920P001800002024-05-24 3:57PM EDT2024-09-203.703.653.75-0.96-20.60%40926,27118.38%
AAPL241018P001800002024-05-24 3:47PM EDT2024-10-184.404.354.45-0.80-15.38%82,06918.23%
AAPL241115P001800002024-05-24 12:45PM EDT2024-11-155.545.555.70-0.96-14.77%51,88119.40%
AAPL241220P001800002024-05-24 3:38PM EDT2024-12-206.256.256.35-1.00-13.79%52714,92718.96%
AAPL250117P001800002024-05-24 3:44PM EDT2025-01-176.816.706.90-1.04-13.25%14553,91618.81%
AAPL250321P001800002024-05-24 2:17PM EDT2025-03-218.048.108.30-0.88-9.87%1748,20518.94%
AAPL250620P001800002024-05-24 3:55PM EDT2025-06-2010.009.9010.15-0.75-6.98%249,40519.14%
AAPL250919P001800002024-05-24 12:58PM EDT2025-09-1911.4011.4011.65-0.60-5.00%1435819.08%
AAPL251219P001800002024-05-24 2:33PM EDT2025-12-1913.1712.6513.20-0.43-3.16%25,87219.24%
AAPL260116P001800002024-05-24 3:49PM EDT2026-01-1613.2012.9513.35-0.10-0.75%73,50618.95%
AAPL260618P001800002024-05-23 10:29AM EDT2026-06-1815.2614.7015.300.00-183218.82%
AAPL261218P001800002024-05-24 10:54AM EDT2026-12-1816.8016.0017.75-0.64-3.67%15719.02%