Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.52-1.85 (-1.00%)
At close: 04:00PM EST
182.24 -0.28 (-0.15%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:200.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240301C002000002024-02-23 3:53PM EST2024-03-010.020.010.02-0.01-33.33%3,06218,04329.69%
AAPL240308C002000002024-02-23 3:59PM EST2024-03-080.060.050.06-0.04-40.00%6,68413,58123.44%
AAPL240315C002000002024-02-23 3:59PM EST2024-03-150.110.110.12-0.08-42.11%7,17975,14121.14%
AAPL240322C002000002024-02-23 3:52PM EST2024-03-220.200.190.21-0.13-39.39%85410,75920.22%
AAPL240328C002000002024-02-23 3:58PM EST2024-03-280.290.270.30-0.17-36.96%3,9567,41619.70%
AAPL240405C002000002024-02-23 3:57PM EST2024-04-050.440.360.45-0.25-36.23%59236519.41%
AAPL240419C002000002024-02-23 3:59PM EST2024-04-190.740.740.76-0.31-29.52%7,08532,02519.24%
AAPL240517C002000002024-02-23 3:58PM EST2024-05-171.951.901.93-0.45-18.75%1,13416,58221.23%
AAPL240621C002000002024-02-23 3:59PM EST2024-06-213.153.103.20-0.55-14.86%1,47242,67721.89%
AAPL240719C002000002024-02-23 3:59PM EST2024-07-193.953.904.00-0.65-14.13%3958,24621.80%
AAPL240816C002000002024-02-23 3:58PM EST2024-08-165.195.105.20-0.68-11.58%4888,10622.74%
AAPL240920C002000002024-02-23 3:59PM EST2024-09-206.356.206.35-0.75-10.56%30817,44123.08%
AAPL241018C002000002024-02-23 3:46PM EST2024-10-187.307.157.40-0.91-11.08%2246123.62%
AAPL241115C002000002024-02-23 3:55PM EST2024-11-158.708.558.80-0.45-4.92%442424.74%
AAPL241220C002000002024-02-23 2:51PM EST2024-12-209.959.8010.00-1.00-9.13%1188,27625.16%
AAPL250117C002000002024-02-23 3:59PM EST2025-01-1710.8010.7010.90-1.10-9.24%59134,53425.41%
AAPL250321C002000002024-02-23 1:20PM EST2025-03-2113.3013.0013.30-1.05-7.32%82,05226.54%
AAPL250620C002000002024-02-23 3:39PM EST2025-06-2016.2315.9517.45-1.21-6.94%663,39028.92%
AAPL250919C002000002024-02-23 10:16AM EST2025-09-1919.6518.5519.25-0.75-3.68%327228.50%
AAPL251219C002000002024-02-23 2:23PM EST2025-12-1921.6621.2021.95-1.34-5.83%266,49129.23%
AAPL260116C002000002024-02-23 3:22PM EST2026-01-1622.5522.3522.75-0.95-4.04%1323,72229.43%
AAPL260618C002000002024-02-23 3:26PM EST2026-06-1826.0225.8526.25-1.28-4.69%451,30629.79%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240301P002000002024-02-23 3:02PM EST2024-03-0117.2015.1017.70+1.60+10.26%4,0014843.31%
AAPL240308P002000002024-02-23 3:02PM EST2024-03-0817.3017.1519.45+1.80+11.61%703254.08%
AAPL240315P002000002024-02-23 3:06PM EST2024-03-1517.3717.1017.75+1.77+11.35%9,4034,59524.76%
AAPL240322P002000002024-02-22 3:31PM EST2024-03-2215.4017.1017.800.00-81322.12%
AAPL240328P002000002024-02-23 10:42AM EST2024-03-2816.5017.0017.90+0.86+5.50%54121.29%
AAPL240405P002000002024-02-23 1:08PM EST2024-04-0517.4616.9018.40+0.89+5.37%40623.56%
AAPL240419P002000002024-02-23 3:41PM EST2024-04-1917.4017.1017.85+1.80+11.54%123,95716.03%
AAPL240517P002000002024-02-23 3:22PM EST2024-05-1717.6917.6519.20+1.19+7.21%1563020.36%
AAPL240621P002000002024-02-23 2:54PM EST2024-06-2118.1217.9018.55+0.22+1.23%57,53514.56%
AAPL240719P002000002024-02-23 2:11PM EST2024-07-1918.5217.9019.15+1.62+9.59%22,08215.20%
AAPL240816P002000002024-02-21 2:39PM EST2024-08-1620.5517.9519.650.00-161,62415.36%
AAPL240920P002000002024-02-23 11:33AM EST2024-09-2019.1218.7519.95+0.87+4.77%26,39514.76%
AAPL241018P002000002024-02-22 12:00PM EST2024-10-1819.7519.6520.650.00-5715.41%
AAPL241115P002000002024-02-21 2:16PM EST2024-11-1521.6920.2021.600.00-2316.44%
AAPL241220P002000002024-02-22 9:59AM EST2024-12-2020.9020.7021.700.00-93,60915.63%
AAPL250117P002000002024-02-23 3:45PM EST2025-01-1721.3421.0022.50+0.43+2.06%212,24116.29%
AAPL250321P002000002024-02-21 10:00AM EST2025-03-2122.9422.1523.000.00-121715.68%
AAPL250620P002000002024-02-15 3:54PM EST2025-06-2023.9023.6024.450.00-74,13316.03%
AAPL250919P002000002024-02-22 1:13PM EST2025-09-1924.5022.5025.550.00-2511216.01%
AAPL251219P002000002024-02-20 2:37PM EST2025-12-1927.8026.0027.050.00-23,32316.48%
AAPL260116P002000002024-02-23 3:59PM EST2026-01-1626.5526.1527.15+1.05+4.12%11,21916.25%
AAPL260618P002000002024-02-21 3:33PM EST2026-06-1828.8827.1528.350.00-110215.84%