Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
175.10-4.56 (-2.54%)
At close: 04:00PM EST
174.60 -0.50 (-0.28%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:185.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240308C001850002024-03-04 3:59PM EST2024-03-080.100.080.10-0.28-73.68%34,04140,94030.57%
AAPL240315C001850002024-03-04 3:59PM EST2024-03-150.350.350.36-0.62-63.92%23,46754,27124.61%
AAPL240322C001850002024-03-04 3:59PM EST2024-03-220.680.670.69-0.85-55.56%7,5328,71623.34%
AAPL240328C001850002024-03-04 3:59PM EST2024-03-280.960.930.95-0.98-50.52%7,36830,26822.55%
AAPL240405C001850002024-03-04 3:59PM EST2024-04-051.271.261.30-1.15-47.52%3,4514,67421.99%
AAPL240412C001850002024-03-04 3:55PM EST2024-04-121.611.501.75-1.33-45.24%1,07715722.54%
AAPL240419C001850002024-03-04 3:59PM EST2024-04-191.951.931.96-1.35-40.91%10,12622,22421.83%
AAPL240517C001850002024-03-04 3:59PM EST2024-05-173.803.753.85-1.60-29.63%3,48914,00724.21%
AAPL240621C001850002024-03-04 3:59PM EST2024-06-215.405.405.50-1.75-24.48%4,40218,57824.61%
AAPL240719C001850002024-03-04 3:52PM EST2024-07-196.406.356.50-1.95-23.35%1,7629,27024.41%
AAPL240816C001850002024-03-04 3:44PM EST2024-08-167.797.707.85-2.01-20.51%6742,44425.22%
AAPL240920C001850002024-03-04 3:55PM EST2024-09-208.988.909.00-2.17-19.46%51313,36525.18%
AAPL241018C001850002024-03-04 3:46PM EST2024-10-1810.009.9010.15-2.30-18.70%13044625.70%
AAPL241115C001850002024-03-04 12:48PM EST2024-11-1511.0411.2511.55-2.91-20.86%2323926.68%
AAPL241220C001850002024-03-04 3:19PM EST2024-12-2012.6212.4012.60-2.34-15.64%2017,69626.72%
AAPL250117C001850002024-03-04 3:57PM EST2025-01-1713.4213.3013.45-2.43-15.33%96617,27426.83%
AAPL250321C001850002024-03-04 3:15PM EST2025-03-2115.8515.5515.75-2.77-14.88%6435827.74%
AAPL250620C001850002024-03-04 3:46PM EST2025-06-2018.7018.7019.00-2.80-13.02%1171,40429.01%
AAPL250919C001850002024-03-04 1:33PM EST2025-09-1920.8321.4021.75-2.42-10.41%4511329.74%
AAPL251219C001850002024-03-04 1:41PM EST2025-12-1923.6523.9524.40-3.30-12.24%452,53930.43%
AAPL260116C001850002024-03-04 3:47PM EST2026-01-1624.7824.6525.00-2.97-10.70%1061,89530.43%
AAPL260618C001850002024-03-04 3:29PM EST2026-06-1828.6728.1528.70-2.75-8.75%14181531.02%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240308P001850002024-03-04 3:59PM EST2024-03-089.999.8010.10+4.39+78.39%1,0724,90935.30%
AAPL240315P001850002024-03-04 3:58PM EST2024-03-1510.019.8510.20+4.01+66.83%1,64329,44023.49%
AAPL240322P001850002024-03-04 3:58PM EST2024-03-2210.1510.0510.30+3.68+56.88%2911,23719.83%
AAPL240328P001850002024-03-04 3:58PM EST2024-03-2810.3010.2010.50+3.69+55.82%5012,03319.34%
AAPL240405P001850002024-03-04 3:59PM EST2024-04-0510.4310.2510.70+3.66+54.06%15645818.40%
AAPL240412P001850002024-03-04 3:59PM EST2024-04-1210.6510.4010.90+3.50+48.95%2072318.03%
AAPL240419P001850002024-03-04 3:59PM EST2024-04-1910.8010.6510.95+3.40+45.95%1,46013,33416.91%
AAPL240517P001850002024-03-04 3:58PM EST2024-05-1711.9411.7512.15+2.99+33.41%51811,79618.36%
AAPL240621P001850002024-03-04 3:50PM EST2024-06-2112.9012.6513.00+2.90+29.00%29214,68317.75%
AAPL240719P001850002024-03-04 2:17PM EST2024-07-1913.8813.1013.50+3.36+31.94%524,84417.16%
AAPL240816P001850002024-03-04 2:16PM EST2024-08-1614.6713.9014.20+3.22+28.12%6320,93617.28%
AAPL240920P001850002024-03-04 2:57PM EST2024-09-2014.3314.5014.70+2.23+18.43%16816,12216.74%
AAPL241018P001850002024-03-01 12:23PM EST2024-10-1813.5614.9015.200.00-61,14416.65%
AAPL241115P001850002024-03-04 2:09PM EST2024-11-1516.4515.6516.00+3.10+23.22%29117.16%
AAPL241220P001850002024-03-04 3:57PM EST2024-12-2016.3716.2516.50+2.07+14.48%279,42316.94%
AAPL250117P001850002024-03-04 3:44PM EST2025-01-1716.7016.6016.85+2.25+15.57%5724,83716.73%
AAPL250321P001850002024-03-04 12:52PM EST2025-03-2118.4617.7018.10+3.31+21.85%2105217.10%
AAPL250620P001850002024-03-04 9:46AM EST2025-06-2019.5519.2519.75+2.12+12.16%63,44117.49%
AAPL250919P001850002024-02-27 12:14PM EST2025-09-1918.2020.5521.000.00-114917.48%
AAPL251219P001850002024-03-04 9:56AM EST2025-12-1922.2521.7022.20+3.68+19.82%51,51817.51%
AAPL260116P001850002024-03-04 12:23PM EST2026-01-1622.6321.9522.60+2.47+12.25%673,26117.57%
AAPL260618P001850002024-03-04 11:48AM EST2026-06-1824.2023.4024.25+1.95+8.76%647417.46%