Canada markets close in 3 hours 1 minute

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.80-1.57 (-0.85%)
As of 12:59PM EST. Market open.
In The Money
Show:ListStraddle
Strike:195.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240223C001950002024-02-23 11:16AM EST2024-02-230.010.000.010.00-14020,07750.00%
AAPL240301C001950002024-02-23 12:43PM EST2024-03-010.040.040.05-0.05-55.56%1,89815,10821.68%
AAPL240308C001950002024-02-23 12:39PM EST2024-03-080.170.160.18-0.11-39.29%9988,64119.97%
AAPL240315C001950002024-02-23 12:42PM EST2024-03-150.320.320.34-0.20-38.46%2,18746,32919.09%
AAPL240322C001950002024-02-23 12:42PM EST2024-03-220.540.540.55-0.27-33.33%6174,93218.90%
AAPL240328C001950002024-02-23 12:32PM EST2024-03-280.720.720.75-0.33-31.43%3352,65118.89%
AAPL240405C001950002024-02-23 12:35PM EST2024-04-050.940.921.04-0.46-32.86%9292418.97%
AAPL240419C001950002024-02-23 12:43PM EST2024-04-191.511.521.54-0.47-23.74%1,99318,96619.05%
AAPL240517C001950002024-02-23 12:41PM EST2024-05-173.153.153.20-0.60-16.00%39313,93721.56%
AAPL240621C001950002024-02-23 12:42PM EST2024-06-214.604.604.65-0.85-15.60%25317,76522.08%
AAPL240719C001950002024-02-23 12:41PM EST2024-07-195.605.505.60-0.83-12.91%892,96922.11%
AAPL240816C001950002024-02-23 10:05AM EST2024-08-167.036.907.00-0.72-9.29%193,69623.22%
AAPL240920C001950002024-02-23 11:53AM EST2024-09-208.358.108.20-0.80-8.74%5010,75823.47%
AAPL241018C001950002024-02-23 10:49AM EST2024-10-189.559.259.35-0.70-6.83%115724.06%
AAPL241115C001950002024-02-22 2:16PM EST2024-11-1511.9010.6510.850.00-137325.22%
AAPL241220C001950002024-02-23 11:46AM EST2024-12-2012.2412.0512.20-1.01-7.62%206,74025.78%
AAPL250117C001950002024-02-23 12:37PM EST2025-01-1713.0813.0013.10-1.07-7.56%16015,83325.97%
AAPL250321C001950002024-02-23 12:41PM EST2025-03-2115.6015.3015.55-0.90-5.45%19627.06%
AAPL250620C001950002024-02-23 10:16AM EST2025-06-2019.3218.4018.80-0.58-2.91%13,88628.26%
AAPL250919C001950002024-02-22 12:51PM EST2025-09-1922.1021.1521.550.00-213228.93%
AAPL251219C001950002024-02-23 12:02PM EST2025-12-1924.0323.8524.25-1.12-4.45%32,25629.62%
AAPL260116C001950002024-02-23 11:42AM EST2026-01-1624.6924.5524.95-0.81-3.18%185,03129.71%
AAPL260618C001950002024-02-23 9:47AM EST2026-06-1829.3028.0528.85-0.42-1.41%132030.41%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240223P001950002024-02-23 12:27PM EST2024-02-2312.5012.4012.50+2.35+23.15%1029483.20%
AAPL240301P001950002024-02-23 11:55AM EST2024-03-0112.1112.3512.55+1.41+13.18%20416931.89%
AAPL240308P001950002024-02-23 11:41AM EST2024-03-0812.0712.4012.55+1.45+13.65%1234123.29%
AAPL240315P001950002024-02-23 12:43PM EST2024-03-1512.5012.4012.60+1.74+16.17%4816,29819.92%
AAPL240322P001950002024-02-23 10:49AM EST2024-03-2212.1012.4512.65+1.40+13.08%212817.90%
AAPL240328P001950002024-02-22 10:07AM EST2024-03-2810.8012.4512.80-1.10-9.24%115617.66%
AAPL240419P001950002024-02-23 12:30PM EST2024-04-1913.0012.6512.95+1.88+16.91%906,23814.81%
AAPL240517P001950002024-02-22 11:06AM EST2024-05-1712.5913.4013.80-1.14-8.30%26,11615.86%
AAPL240621P001950002024-02-23 11:43AM EST2024-06-2114.2014.2514.50+0.30+2.16%912,02515.55%
AAPL240719P001950002024-02-22 3:22PM EST2024-07-1913.4014.6514.900.00-271,67415.07%
AAPL240816P001950002024-02-23 10:58AM EST2024-08-1615.0415.3015.55-1.41-8.57%41,05115.35%
AAPL240920P001950002024-02-20 11:55AM EST2024-09-2017.4015.9516.300.00-15,78715.56%
AAPL241018P001950002024-02-21 2:16PM EST2024-10-1817.7016.5016.950.00-2315.85%
AAPL241115P001950002024-02-21 9:30AM EST2024-11-1518.3517.3017.650.00-12816.23%
AAPL241220P001950002024-02-21 2:23PM EST2024-12-2019.2517.9518.200.00-13,50516.15%
AAPL250117P001950002024-02-23 11:23AM EST2025-01-1718.3518.3018.55+1.00+5.76%368,77415.99%
AAPL250321P001950002024-02-16 10:38AM EST2025-03-2119.5519.4519.850.00-102616.46%
AAPL250620P001950002024-02-21 2:38PM EST2025-06-2022.3020.9521.500.00-356416.87%
AAPL250919P001950002024-01-29 10:04AM EST2025-09-1919.5622.1022.800.00-58716.94%
AAPL251219P001950002024-02-22 3:26PM EST2025-12-1922.7023.3523.850.00-52,26216.83%
AAPL260116P001950002024-02-23 11:02AM EST2026-01-1623.6023.6024.10+0.40+1.72%168716.74%
AAPL260618P001950002024-02-21 3:42PM EST2026-06-1825.8524.9525.800.00-59316.70%