Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
222.77+0.11 (+0.05%)
At close: 04:00PM EDT
222.86 +0.09 (+0.04%)
Pre-market: 04:36AM EDT
In the money
Show:ListStraddle
Callsfor13 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240913C001000002024-09-10 9:48AM EDT100.00117.100.000.000.00-100.00%
AAPL240913C001050002024-09-10 9:48AM EDT105.00112.100.000.000.00-100.00%
AAPL240913C001100002024-09-06 3:05PM EDT110.00111.000.000.000.00-1400.00%
AAPL240913C001150002024-09-11 2:38PM EDT115.00106.500.000.000.00-100.00%
AAPL240913C001200002024-09-10 12:08PM EDT120.0098.750.000.000.00-200.00%
AAPL240913C001250002024-09-09 3:29PM EDT125.0094.300.000.000.00-1100.00%
AAPL240913C001300002024-09-09 3:18PM EDT130.0088.750.000.000.00-1600.00%
AAPL240913C001350002024-09-12 11:22AM EDT135.0087.120.000.000.00-300.00%
AAPL240913C001400002024-09-09 2:50PM EDT140.0077.990.000.000.00-3000.00%
AAPL240913C001450002024-09-09 2:39PM EDT145.0072.450.000.000.00-1700.00%
AAPL240913C001500002024-09-11 1:20PM EDT150.0071.250.000.000.00-200.00%
AAPL240913C001550002024-09-10 9:48AM EDT155.0062.680.000.000.00-100.00%
AAPL240913C001600002024-09-12 12:37PM EDT160.0061.950.000.000.00-100.00%
AAPL240913C001650002024-09-12 10:35AM EDT165.0057.350.000.000.00-500.00%
AAPL240913C001700002024-09-11 3:35PM EDT170.0051.990.000.000.00-2000.00%
AAPL240913C001750002024-09-12 3:22PM EDT175.0048.070.000.000.00-300.00%
AAPL240913C001800002024-09-12 3:52PM EDT180.0043.160.000.000.00-1300.00%
AAPL240913C001850002024-09-12 2:53PM EDT185.0037.820.000.000.00-6100.00%
AAPL240913C001900002024-09-12 2:50PM EDT190.0033.270.000.000.00-1500.00%
AAPL240913C001925002024-09-11 2:51PM EDT192.5029.140.000.000.00-400.00%
AAPL240913C001950002024-09-12 12:17PM EDT195.0026.800.000.000.00-600.00%
AAPL240913C001975002024-09-12 10:49AM EDT197.5024.650.000.000.00-800.00%
AAPL240913C002000002024-09-12 3:59PM EDT200.0022.900.000.000.00-27100.00%
AAPL240913C002025002024-09-12 3:30PM EDT202.5020.500.000.000.00-500.00%
AAPL240913C002050002024-09-12 3:56PM EDT205.0017.720.000.000.00-11900.00%
AAPL240913C002075002024-09-12 3:59PM EDT207.5015.580.000.000.00-4800.00%
AAPL240913C002100002024-09-12 3:59PM EDT210.0012.800.000.000.00-52400.00%
AAPL240913C002125002024-09-12 3:43PM EDT212.5010.850.000.000.00-29500.00%
AAPL240913C002150002024-09-12 3:54PM EDT215.007.670.000.000.00-3,63900.00%
AAPL240913C002175002024-09-12 3:58PM EDT217.505.490.000.000.00-1,10500.00%
AAPL240913C002200002024-09-12 3:59PM EDT220.003.270.000.000.00-17,96800.00%
AAPL240913C002225002024-09-12 3:59PM EDT222.501.550.000.000.00-53,89400.00%
AAPL240913C002250002024-09-12 3:59PM EDT225.000.510.000.000.00-68,13706.25%
AAPL240913C002275002024-09-12 3:59PM EDT227.500.130.000.000.00-28,475012.50%
AAPL240913C002300002024-09-12 3:59PM EDT230.000.040.000.000.00-19,426012.50%
AAPL240913C002325002024-09-12 3:59PM EDT232.500.010.000.000.00-4,174025.00%
AAPL240913C002350002024-09-12 3:58PM EDT235.000.010.000.000.00-2,774025.00%
AAPL240913C002375002024-09-12 2:53PM EDT237.500.010.000.000.00-407025.00%
AAPL240913C002400002024-09-12 3:27PM EDT240.000.010.000.000.00-693025.00%
AAPL240913C002425002024-09-12 2:22PM EDT242.500.030.000.000.00-24050.00%
AAPL240913C002450002024-09-12 3:43PM EDT245.000.010.000.000.00-325050.00%
AAPL240913C002475002024-09-12 12:28PM EDT247.500.010.000.000.00-45050.00%
AAPL240913C002500002024-09-12 1:55PM EDT250.000.010.000.000.00-10050.00%
AAPL240913C002525002024-09-10 3:23PM EDT252.500.010.000.000.00-92050.00%
AAPL240913C002550002024-09-12 10:09AM EDT255.000.010.000.000.00-2050.00%
AAPL240913C002575002024-09-10 2:12PM EDT257.500.010.000.000.00-2050.00%
AAPL240913C002600002024-09-12 1:10PM EDT260.000.010.000.000.00-1050.00%
AAPL240913C002650002024-09-10 9:30AM EDT265.000.010.000.000.00-5050.00%
AAPL240913C002700002024-09-11 9:30AM EDT270.000.010.000.000.00-1050.00%
AAPL240913C002750002024-09-06 9:47AM EDT275.000.010.000.000.00-7050.00%
AAPL240913C002800002024-09-12 1:10PM EDT280.000.010.000.000.00-3050.00%
AAPL240913C002850002024-09-09 11:12AM EDT285.000.010.000.000.00-1050.00%
AAPL240913C002900002024-09-10 11:38AM EDT290.000.010.000.000.00-5050.00%
AAPL240913C002950002024-09-11 1:49PM EDT295.000.010.000.000.00-1050.00%
AAPL240913C003000002024-09-12 2:40PM EDT300.000.010.000.000.00-3050.00%
Putsfor13 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240913P001000002024-09-10 12:02PM EDT100.000.010.000.000.00-2050.00%
AAPL240913P001050002024-08-14 9:33AM EDT105.000.020.000.000.00-1050.00%
AAPL240913P001150002024-09-09 9:40AM EDT115.000.010.000.000.00-2050.00%
AAPL240913P001200002024-09-10 10:41AM EDT120.000.010.000.000.00-5050.00%
AAPL240913P001300002024-09-09 10:01AM EDT130.000.010.000.000.00-2050.00%
AAPL240913P001350002024-08-20 1:47PM EDT135.000.010.000.000.00-1050.00%
AAPL240913P001400002024-09-03 9:33AM EDT140.000.010.000.000.00--050.00%
AAPL240913P001450002024-09-06 12:38PM EDT145.000.010.000.000.00-400100.00%
AAPL240913P001500002024-09-06 3:37PM EDT150.000.010.000.000.00-228050.00%
AAPL240913P001550002024-09-09 11:05AM EDT155.000.010.000.000.00-187050.00%
AAPL240913P001600002024-09-11 3:35PM EDT160.000.010.000.000.00-1050.00%
AAPL240913P001650002024-09-09 3:40PM EDT165.000.010.000.000.00-280050.00%
AAPL240913P001700002024-09-09 2:05PM EDT170.000.020.000.000.00-58050.00%
AAPL240913P001750002024-09-10 10:12AM EDT175.000.010.000.000.00-140050.00%
AAPL240913P001800002024-09-12 2:57PM EDT180.000.010.000.000.00-10050.00%
AAPL240913P001850002024-09-12 10:12AM EDT185.000.010.000.000.00-3050.00%
AAPL240913P001900002024-09-12 3:25PM EDT190.000.010.000.000.00-467050.00%
AAPL240913P001925002024-09-12 11:25AM EDT192.500.010.000.000.00-201050.00%
AAPL240913P001950002024-09-12 3:01PM EDT195.000.010.000.000.00-1,101050.00%
AAPL240913P001975002024-09-12 2:06PM EDT197.500.010.000.000.00-186050.00%
AAPL240913P002000002024-09-12 3:24PM EDT200.000.010.000.000.00-1,871050.00%
AAPL240913P002025002024-09-12 3:37PM EDT202.500.010.000.000.00-984050.00%
AAPL240913P002050002024-09-12 3:59PM EDT205.000.010.000.000.00-863025.00%
AAPL240913P002075002024-09-12 3:59PM EDT207.500.010.000.000.00-1,069025.00%
AAPL240913P002100002024-09-12 3:58PM EDT210.000.020.000.000.00-3,120025.00%
AAPL240913P002125002024-09-12 3:55PM EDT212.500.030.000.000.00-2,301025.00%
AAPL240913P002150002024-09-12 3:59PM EDT215.000.070.000.000.00-13,114012.50%
AAPL240913P002175002024-09-12 3:59PM EDT217.500.130.000.000.00-25,790012.50%
AAPL240913P002200002024-09-12 3:59PM EDT220.000.410.000.000.00-40,98606.25%
AAPL240913P002225002024-09-12 3:59PM EDT222.501.150.000.000.00-21,13300.78%
AAPL240913P002250002024-09-12 3:59PM EDT225.002.610.000.000.00-5,60600.00%
AAPL240913P002275002024-09-12 3:58PM EDT227.504.900.000.000.00-35100.00%
AAPL240913P002300002024-09-12 3:35PM EDT230.006.980.000.000.00-12700.00%
AAPL240913P002325002024-09-12 3:49PM EDT232.509.700.000.000.00-3400.00%
AAPL240913P002350002024-09-12 3:42PM EDT235.0012.030.000.000.00-100.00%
AAPL240913P002375002024-09-12 12:10PM EDT237.5015.470.000.000.00-200.00%
AAPL240913P002400002024-09-12 2:57PM EDT240.0017.100.000.000.00-2900.00%
AAPL240913P002425002024-09-12 3:49PM EDT242.5019.950.000.000.00-200.00%
AAPL240913P002450002024-09-12 3:11PM EDT245.0021.750.000.000.00-200.00%
AAPL240913P002475002024-09-12 3:11PM EDT247.5024.150.000.000.00-400.00%
AAPL240913P002500002024-09-04 10:17AM EDT250.0032.300.000.000.00-200.00%
AAPL240913P002550002024-09-12 3:11PM EDT255.0031.750.000.000.00-200.00%
AAPL240913P002600002024-08-12 3:50PM EDT260.0042.9636.7538.050.00-10149.41%
AAPL240913P002650002024-08-12 3:50PM EDT265.0047.9841.8543.100.00--0174.61%
AAPL240913P002700002024-09-04 10:40AM EDT270.0050.800.000.000.00--00.00%
AAPL240913P002750002024-09-03 3:13PM EDT275.0052.750.000.000.00-100.00%
AAPL240913P002950002024-09-03 12:26PM EDT295.0071.150.000.000.00-300.00%
AAPL240913P003000002024-08-28 11:38AM EDT300.0073.250.000.000.00-400.00%