Canada markets close in 5 hours 15 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
189.46+2.57 (+1.38%)
As of 10:45AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:225.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240524C002250002024-05-23 3:23PM EDT2024-05-240.010.000.010.00-1226109.38%
AAPL240531C002250002024-05-20 1:00PM EDT2024-05-310.010.000.010.00-340941.41%
AAPL240607C002250002024-05-22 2:43PM EDT2024-06-070.020.010.020.00-108532.62%
AAPL240614C002250002024-05-24 10:11AM EDT2024-06-140.040.040.050.00-1125029.98%
AAPL240621C002250002024-05-24 9:34AM EDT2024-06-210.060.050.06+0.01+20.00%13225,93426.76%
AAPL240628C002250002024-05-24 10:04AM EDT2024-06-280.070.060.07+0.01+16.67%1381,24724.51%
AAPL240719C002250002024-05-24 10:21AM EDT2024-07-190.120.120.13+0.01+10.00%302,95221.24%
AAPL240816C002250002024-05-23 3:56PM EDT2024-08-160.340.350.37+0.02+6.67%256,99220.83%
AAPL240920C002250002024-05-24 10:20AM EDT2024-09-200.650.650.68+0.06+10.17%5619,58819.91%
AAPL241018C002250002024-05-24 10:20AM EDT2024-10-181.011.011.05+0.13+14.77%401,87519.89%
AAPL241115C002250002024-05-24 10:16AM EDT2024-11-151.791.831.88+0.18+11.18%92,40621.41%
AAPL241220C002250002024-05-23 3:37PM EDT2024-12-202.302.502.570.00-5184,23821.58%
AAPL250117C002250002024-05-24 10:24AM EDT2025-01-173.153.103.15+0.40+14.55%1717,82221.74%
AAPL250321C002250002024-05-23 3:42PM EDT2025-03-214.554.905.050.00-81,67423.13%
AAPL250620C002250002024-05-24 10:27AM EDT2025-06-207.907.808.00+0.60+8.22%32,04824.83%
AAPL250919C002250002024-05-22 3:57PM EDT2025-09-1911.2310.5510.800.00-1552025.99%
AAPL251219C002250002024-05-21 3:34PM EDT2025-12-1914.7513.1513.650.00-11,34327.07%
AAPL260116C002250002024-05-24 9:37AM EDT2026-01-1613.7513.9014.30+0.50+3.77%133,17727.14%
AAPL260618C002250002024-05-22 3:05PM EDT2026-06-1817.9018.2518.65-1.21-6.33%11,77128.38%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240607P002250002024-05-23 2:58PM EDT2024-06-0737.7135.3536.050.00-1152.83%
AAPL240621P002250002024-05-10 3:53PM EDT2024-06-2141.9835.3535.750.00-2032.13%
AAPL240628P002250002024-05-23 3:54PM EDT2024-06-2837.9535.2035.950.00-204632.62%
AAPL240719P002250002024-03-04 12:04PM EDT2024-07-1950.2054.7055.650.00-30106.75%
AAPL240816P002250002024-03-01 12:58PM EDT2024-08-1647.0552.0055.350.00-2083.22%
AAPL240920P002250002024-04-03 3:49PM EDT2024-09-2054.9241.2042.800.00-1142.96%
AAPL241018P002250002024-05-23 1:12PM EDT2024-10-1836.2335.2536.050.00-101016.87%
AAPL241115P002250002024-02-20 3:03PM EDT2024-11-1544.4052.5054.400.00-6057.40%
AAPL241220P002250002024-03-26 2:46PM EDT2024-12-2054.7554.7055.850.00-14355.67%
AAPL250117P002250002024-05-13 9:31AM EDT2025-01-1739.4534.7036.150.00-1513.82%
AAPL250321P002250002024-03-15 9:36AM EDT2025-03-2153.2246.8550.000.00--038.62%
AAPL250620P002250002024-03-07 10:30AM EDT2025-06-2056.0154.4556.250.00-1042.07%
AAPL250919P002250002024-05-16 3:54PM EDT2025-09-1936.0934.7037.150.00-101712.39%
AAPL251219P002250002024-05-20 9:41AM EDT2025-12-1937.0236.8539.200.00-440314.83%
AAPL260116P002250002024-05-23 10:21AM EDT2026-01-1638.2537.0538.750.00-26213.82%
AAPL260618P002250002024-05-13 1:51PM EDT2026-06-1840.9837.3539.600.00-1226213.46%