Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
189.98+3.10 (+1.66%)
At close: 04:00PM EDT
189.95 -0.03 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:95.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621C000950002024-05-24 2:38PM EDT2024-06-2195.5094.9595.80+2.75+2.96%172,000127.64%
AAPL240719C000950002024-05-21 11:42AM EDT2024-07-1997.8495.4096.250.00-124101.90%
AAPL240816C000950002024-05-01 2:35PM EDT2024-08-1677.4095.7596.650.00-1389.18%
AAPL240920C000950002024-05-10 10:10AM EDT2024-09-2090.4696.1596.950.00-18678.93%
AAPL241018C000950002024-04-17 1:02PM EDT2024-10-1875.8995.7598.300.00--675.37%
AAPL241115C000950002024-04-10 3:34PM EDT2024-11-1576.1989.3091.700.00-570.00%
AAPL241220C000950002024-05-23 12:03PM EDT2024-12-2097.2597.2598.200.00-117367.74%
AAPL250117C000950002024-05-24 9:36AM EDT2025-01-1797.2097.7598.70+0.95+0.99%62,60266.48%
AAPL250321C000950002024-05-17 12:18PM EDT2025-03-2198.9797.55100.250.00-1862.27%
AAPL250620C000950002024-05-24 2:35PM EDT2025-06-20100.0099.05100.60+1.00+1.01%23,83858.07%
AAPL250919C000950002024-05-09 3:21PM EDT2025-09-1995.1399.95101.850.00-121455.72%
AAPL251219C000950002024-05-09 2:41PM EDT2025-12-1996.05100.55103.200.00-105953.77%
AAPL260116C000950002024-05-21 1:56PM EDT2026-01-16104.50101.05103.150.00-187453.09%
AAPL260618C000950002024-05-15 2:16PM EDT2026-06-18103.50102.30104.900.00-18250.75%
AAPL261218C000950002024-05-02 3:31PM EDT2026-12-1889.03103.65107.300.00-405052.41%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621P000950002024-05-17 12:00PM EDT2024-06-210.010.000.050.00-501,83990.63%
AAPL240719P000950002024-05-15 3:49PM EDT2024-07-190.010.000.180.00-416073.05%
AAPL240816P000950002024-05-21 10:42AM EDT2024-08-160.020.000.140.00-25157.81%
AAPL240920P000950002024-05-17 10:20AM EDT2024-09-200.030.000.050.00-170046.68%
AAPL241018P000950002024-05-21 3:49PM EDT2024-10-180.020.020.070.00-109143.56%
AAPL241115P000950002024-05-22 2:42PM EDT2024-11-150.060.040.100.00-2016241.60%
AAPL241220P000950002024-05-24 2:11PM EDT2024-12-200.080.050.08-0.01-11.11%131,39436.91%
AAPL250117P000950002024-05-24 2:30PM EDT2025-01-170.100.070.10-0.01-9.09%135,79635.65%
AAPL250321P000950002024-05-09 11:22AM EDT2025-03-210.200.130.210.00-57234.86%
AAPL250620P000950002024-05-17 12:06PM EDT2025-06-200.340.270.360.00-389333.06%
AAPL250919P000950002024-05-09 3:27PM EDT2025-09-190.570.380.550.00-64631.90%
AAPL251219P000950002024-05-09 2:14PM EDT2025-12-190.760.460.850.00-91,11031.63%
AAPL260116P000950002024-05-16 10:49AM EDT2026-01-160.730.630.880.00-152,19331.09%
AAPL260618P000950002024-05-21 3:50PM EDT2026-06-181.050.951.300.00-713330.01%
AAPL261218P000950002024-05-21 2:41PM EDT2026-12-181.410.862.270.00-252930.53%