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:215.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240301C002150002024-02-23 9:44AM EST2024-03-010.010.000.010.00-42,36242.97%
AAPL240308C002150002024-02-23 3:04PM EST2024-03-080.010.010.02-0.01-50.00%3042932.42%
AAPL240315C002150002024-02-23 3:49PM EST2024-03-150.020.010.02-0.01-33.33%14122,20026.56%
AAPL240322C002150002024-02-23 10:21AM EST2024-03-220.040.020.04-0.01-20.00%3373124.90%
AAPL240328C002150002024-02-23 3:25PM EST2024-03-280.060.040.06-0.01-14.29%2915423.83%
AAPL240419C002150002024-02-23 3:59PM EST2024-04-190.140.140.15-0.04-22.22%24312,10821.19%
AAPL240517C002150002024-02-23 3:58PM EST2024-05-170.460.440.47-0.12-20.69%835,96521.33%
AAPL240621C002150002024-02-23 3:12PM EST2024-06-210.950.920.97-0.24-20.17%16613,96621.18%
AAPL240719C002150002024-02-23 3:16PM EST2024-07-191.291.251.31-0.26-16.77%1076,82820.64%
AAPL240816C002150002024-02-23 2:45PM EST2024-08-161.951.901.98-0.35-15.22%202,36521.36%
AAPL240920C002150002024-02-23 2:41PM EST2024-09-202.602.512.60-0.53-16.93%234,95321.31%
AAPL241018C002150002024-02-22 3:49PM EST2024-10-183.703.103.300.00-78521.78%
AAPL241115C002150002024-02-23 3:09PM EST2024-11-154.234.104.30-0.37-8.04%1210022.81%
AAPL241220C002150002024-02-23 2:20PM EST2024-12-205.175.055.25-0.28-5.14%94,52023.28%
AAPL250117C002150002024-02-23 3:17PM EST2025-01-175.805.755.95-0.70-10.77%8111,28923.51%
AAPL250321C002150002024-02-22 2:02PM EST2025-03-218.457.5510.500.00-5732928.41%
AAPL250620C002150002024-02-23 3:59PM EST2025-06-2010.6010.4013.00-0.75-6.61%197,25928.78%
AAPL250919C002150002024-02-22 1:25PM EST2025-09-1913.8112.7015.500.00-2,5042,53929.26%
AAPL251219C002150002024-02-23 3:20PM EST2025-12-1915.5015.1518.00-1.15-6.91%256,04129.80%
AAPL260116C002150002024-02-23 11:04AM EST2026-01-1616.3016.2516.50-1.25-7.12%321,31227.66%
AAPL260618C002150002024-02-23 2:27PM EST2026-06-1819.6119.0520.50+0.64+3.37%263528.71%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240301P002150002024-02-16 11:29AM EST2024-03-0131.8831.3533.750.00-2053.52%
AAPL240308P002150002024-02-14 3:48PM EST2024-03-0831.0331.3533.750.00-1066.33%
AAPL240315P002150002024-02-20 3:49PM EST2024-03-1533.7531.1033.750.00-10054.15%
AAPL240322P002150002024-02-12 11:06AM EST2024-03-2227.0032.0533.800.00--047.41%
AAPL240328P002150002024-02-22 9:38AM EST2024-03-2832.1032.0532.900.00-1132.79%
AAPL240419P002150002024-02-15 2:49PM EST2024-04-1933.0631.9532.900.00-1001725.56%
AAPL240517P002150002024-02-16 1:15PM EST2024-05-1732.3632.0033.850.00-50027.67%
AAPL240621P002150002024-02-23 3:05PM EST2024-06-2132.4131.9033.10+1.76+5.74%1,47025019.08%
AAPL240719P002150002024-02-16 9:38AM EST2024-07-1930.2031.2533.050.00-1016.86%
AAPL240816P002150002024-02-05 12:12PM EST2024-08-1627.2531.9533.150.00-5016.03%
AAPL240920P002150002024-02-21 3:46PM EST2024-09-2032.6531.9033.150.00-25025914.64%
AAPL241018P002150002024-02-15 9:42AM EST2024-10-1831.1431.7033.950.00-101016.80%
AAPL241220P002150002024-02-15 12:38PM EST2024-12-2033.3531.9034.100.00-156615.37%
AAPL250117P002150002024-02-22 3:19PM EST2025-01-1730.6331.5533.850.00-101,13214.02%
AAPL250620P002150002024-01-30 10:34AM EST2025-06-2029.5033.6036.500.00-266816.52%
AAPL250919P002150002024-01-29 3:16PM EST2025-09-1929.2534.1035.150.00-827013.06%
AAPL251219P002150002024-02-21 10:05AM EST2025-12-1936.0034.8538.000.00-6534,71016.05%
AAPL260116P002150002024-02-15 9:58AM EST2026-01-1636.1035.1036.100.00-13613.27%
AAPL260618P002150002024-02-06 9:45AM EST2026-06-1833.7236.0538.300.00-1714.57%