Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.21+0.52 (+0.30%)
At close: 04:00PM EDT
171.33 +0.12 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:185.00
CallsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231006C001850002023-09-29 3:59PM EDT2023-10-060.030.020.03-0.01-25.00%3,24716,07525.39%
AAPL231013C001850002023-09-29 3:59PM EDT2023-10-130.100.100.11-0.03-23.08%9336,79021.97%
AAPL231020C001850002023-09-29 3:59PM EDT2023-10-200.250.240.25-0.02-7.41%6,99163,32621.17%
AAPL231027C001850002023-09-29 3:59PM EDT2023-10-270.480.400.50-0.02-4.00%1,08511,45021.70%
AAPL231103C001850002023-09-29 3:56PM EDT2023-11-031.181.191.27-0.01-0.84%1,1168,78925.92%
AAPL231110C001850002023-09-28 3:52PM EDT2023-11-101.391.331.45+1.39-1,192-24.82%
AAPL231117C001850002023-09-29 3:59PM EDT2023-11-171.771.731.93+0.12+7.27%3,61762,49725.67%
AAPL231215C001850002023-09-29 3:59PM EDT2023-12-152.892.863.00+0.10+3.58%1,05812,08824.82%
AAPL240119C001850002023-09-29 3:59PM EDT2024-01-194.354.354.45+0.11+2.59%64037,46325.04%
AAPL240216C001850002023-09-29 3:50PM EDT2024-02-166.145.906.05+0.34+5.86%5352,60426.56%
AAPL240315C001850002023-09-29 3:32PM EDT2024-03-157.207.158.00+0.10+1.41%2087,03328.71%
AAPL240419C001850002023-09-29 3:51PM EDT2024-04-198.908.659.45+0.40+4.71%3498429.07%
AAPL240621C001850002023-09-29 1:09PM EDT2024-06-2111.0910.7012.00-0.16-1.42%269,79029.87%
AAPL240920C001850002023-09-29 3:50PM EDT2024-09-2015.1014.3515.50+0.65+4.50%1936,19131.01%
AAPL241220C001850002023-09-29 12:48PM EDT2024-12-2018.3017.1019.55-0.10-0.54%1272,37433.04%
AAPL250117C001850002023-09-29 3:59PM EDT2025-01-1719.3019.0020.50+0.50+2.66%6289,38033.27%
AAPL250620C001850002023-09-29 12:39PM EDT2025-06-2024.0523.1024.75+0.10+0.42%19196033.66%
AAPL251219C001850002023-09-29 12:12PM EDT2025-12-1928.7528.0528.85+1.52+5.58%782,75833.68%
AAPL260116C001850002023-09-29 12:52PM EDT2026-01-1629.0027.3531.000.00-516635.20%
PutsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231006P001850002023-09-29 3:51PM EDT2023-10-0612.6513.0514.50-1.80-12.46%75419147.95%
AAPL231013P001850002023-09-29 3:57PM EDT2023-10-1313.4211.7514.70-0.78-5.49%62336.62%
AAPL231020P001850002023-09-29 3:45PM EDT2023-10-2013.5711.8015.45-0.79-5.50%11322,12136.96%
AAPL231027P001850002023-09-29 3:26PM EDT2023-10-2713.9812.0014.60-0.12-0.85%104,51424.98%
AAPL231103P001850002023-09-29 3:26PM EDT2023-11-0314.2313.4014.75+0.18+1.28%20125223.57%
AAPL231110P001850002023-09-28 10:03AM EDT2023-11-1015.6014.1515.70+15.60-2-27.63%
AAPL231117P001850002023-09-29 3:43PM EDT2023-11-1714.6712.6514.90-0.35-2.33%17616,79720.91%
AAPL231215P001850002023-09-29 10:29AM EDT2023-12-1514.3214.9015.40-1.34-8.56%3914,63119.09%
AAPL240119P001850002023-09-29 3:18PM EDT2024-01-1915.7515.5016.45-0.50-3.08%9221,61419.50%
AAPL240216P001850002023-09-29 3:40PM EDT2024-02-1616.8516.3517.05-0.45-2.60%1632,89419.17%
AAPL240315P001850002023-09-29 3:13PM EDT2024-03-1517.3517.0018.35-0.15-0.86%368,32720.73%
AAPL240419P001850002023-09-29 10:43AM EDT2024-04-1917.2516.6019.75-1.30-7.01%1538021.89%
AAPL240621P001850002023-09-29 1:12PM EDT2024-06-2119.7018.3020.75+0.10+0.51%104,73320.96%
AAPL240920P001850002023-09-28 9:30AM EDT2024-09-2023.0020.3521.850.00-12,55719.81%
AAPL241220P001850002023-09-29 10:53AM EDT2024-12-2021.7120.9524.40-2.74-11.21%301,15421.17%
AAPL250117P001850002023-09-29 10:12AM EDT2025-01-1722.0021.8024.15-1.10-4.76%257,74120.21%
AAPL250620P001850002023-09-22 11:33AM EDT2025-06-2022.4523.8526.300.00-533420.01%
AAPL251219P001850002023-09-29 9:49AM EDT2025-12-1926.1024.8527.95-2.00-7.12%81,37419.27%
AAPL260116P001850002023-09-29 1:06PM EDT2026-01-1626.8824.5528.65-0.12-0.44%113619.63%