Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
212.49-1.75 (-0.82%)
At close: 04:00PM EDT
212.45 -0.04 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:225.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621C002250002024-06-14 3:59PM EDT2024-06-210.210.210.22-0.27-56.25%21,10842,09926.91%
AAPL240628C002250002024-06-14 3:59PM EDT2024-06-280.520.500.54-0.44-45.83%6,67519,25123.80%
AAPL240705C002250002024-06-14 3:59PM EDT2024-07-050.810.790.83-0.49-37.69%3,4015,72922.11%
AAPL240712C002250002024-06-14 3:59PM EDT2024-07-121.201.171.24-0.68-36.17%2,0891,23021.96%
AAPL240719C002250002024-06-14 3:59PM EDT2024-07-191.611.581.65-0.71-30.60%9,51422,01821.90%
AAPL240726C002250002024-06-14 3:51PM EDT2024-07-261.961.922.04-0.85-30.25%61389721.82%
AAPL240802C002250002024-06-14 3:55PM EDT2024-08-023.202.173.35-0.80-20.00%1863925.40%
AAPL240816C002250002024-06-14 3:59PM EDT2024-08-163.803.703.80-0.95-20.00%3,15815,97123.88%
AAPL240920C002250002024-06-14 3:59PM EDT2024-09-205.405.305.40-1.00-15.62%6,47122,83923.21%
AAPL241018C002250002024-06-14 3:45PM EDT2024-10-186.406.656.80-1.55-19.50%4794,59323.49%
AAPL241115C002250002024-06-14 3:45PM EDT2024-11-158.328.658.80-1.63-16.38%2494,05425.06%
AAPL241220C002250002024-06-14 3:59PM EDT2024-12-2010.1510.1010.30-1.20-10.57%1155,68025.15%
AAPL250117C002250002024-06-14 3:59PM EDT2025-01-1711.2511.2011.35-1.45-11.42%1,10720,59625.11%
AAPL250321C002250002024-06-14 3:47PM EDT2025-03-2113.9014.1514.55-1.75-11.18%803,04526.47%
AAPL250620C002250002024-06-14 3:45PM EDT2025-06-2018.1318.4018.75-1.55-7.88%1692,92827.93%
AAPL250919C002250002024-06-14 3:53PM EDT2025-09-1922.0721.8022.30-1.02-4.42%381,04128.76%
AAPL251219C002250002024-06-14 2:15PM EDT2025-12-1925.1725.1525.80-1.68-6.26%1271,22729.64%
AAPL260116C002250002024-06-14 2:09PM EDT2026-01-1626.3526.0027.00-1.30-4.70%263,42730.04%
AAPL260618C002250002024-06-14 3:53PM EDT2026-06-1831.2731.0031.85-0.88-2.74%2991,66030.76%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621P002250002024-06-14 3:46PM EDT2024-06-2113.5012.2012.95+0.80+6.30%1292,06731.84%
AAPL240628P002250002024-06-14 3:49PM EDT2024-06-2813.6012.3513.10+2.10+18.26%3915424.41%
AAPL240705P002250002024-06-14 2:13PM EDT2024-07-0513.4812.5513.20+0.58+4.50%1227620.89%
AAPL240712P002250002024-06-14 1:46PM EDT2024-07-1213.5012.7013.15+1.20+9.76%920517.69%
AAPL240719P002250002024-06-14 3:39PM EDT2024-07-1913.3412.8013.50+1.69+14.51%6537318.16%
AAPL240726P002250002024-06-14 10:47AM EDT2024-07-2613.7013.1013.95+2.20+19.13%42418.97%
AAPL240816P002250002024-06-14 2:55PM EDT2024-08-1614.5514.3014.75+0.40+2.83%191,41918.57%
AAPL240920P002250002024-06-14 10:28AM EDT2024-09-2014.9615.0015.45-0.34-2.22%256116.86%
AAPL241018P002250002024-06-14 2:00PM EDT2024-10-1816.0915.6016.10+1.29+8.72%1550216.42%
AAPL241115P002250002024-06-14 12:43PM EDT2024-11-1517.7016.8517.25+1.30+7.93%213817.22%
AAPL241220P002250002024-06-14 3:56PM EDT2024-12-2017.7017.3517.90+0.70+4.12%59816.72%
AAPL250117P002250002024-06-14 3:45PM EDT2025-01-1718.5317.8518.15+0.42+2.32%4122816.02%
AAPL250321P002250002024-06-14 3:18PM EDT2025-03-2119.8019.3019.70+0.92+4.87%769916.33%
AAPL250620P002250002024-06-14 12:24PM EDT2025-06-2021.8021.3021.70+0.55+2.59%119416.64%
AAPL250919P002250002024-06-13 12:13PM EDT2025-09-1923.2022.7523.500.00-184116.85%
AAPL251219P002250002024-06-14 3:45PM EDT2025-12-1925.1024.3525.00+0.80+3.29%1251,40116.87%
AAPL260116P002250002024-06-12 2:50PM EDT2026-01-1622.2124.3025.650.00-198117.08%
AAPL260618P002250002024-06-11 3:20PM EDT2026-06-1830.0026.5527.800.00-26617.00%