Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.82-1.56 (-0.70%)
At close: 04:00PM EDT
220.08 -0.74 (-0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor13 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240913C001000002024-09-06 3:53PM EDT100.00121.03119.60122.15-4.17-3.33%221215.63%
AAPL240913C001100002024-09-06 3:05PM EDT110.00111.00109.60112.20+12.00+12.12%141199.22%
AAPL240913C001150002024-09-06 3:05PM EDT115.00106.00104.45107.65-6.80-6.03%143214.26%
AAPL240913C001200002024-09-06 2:45PM EDT120.00100.4299.60102.20-1.23-1.21%231176.56%
AAPL240913C001250002024-09-06 2:45PM EDT125.0095.4794.8597.15-6.13-6.03%230183.01%
AAPL240913C001300002024-09-06 2:08PM EDT130.0090.1589.6092.55+2.15+2.44%2261180.08%
AAPL240913C001350002024-09-06 2:08PM EDT135.0085.1584.8587.15-11.65-12.04%250160.55%
AAPL240913C001400002024-09-06 1:09PM EDT140.0081.5479.7582.55-2.02-2.42%233163.87%
AAPL240913C001500002024-09-06 3:24PM EDT150.0071.1669.9572.00-3.12-4.20%382126.76%
AAPL240913C001550002024-09-06 1:58PM EDT155.0065.3064.9567.10+0.10+0.15%253122.07%
AAPL240913C001600002024-09-06 11:56AM EDT160.0061.4059.7062.00-0.97-1.56%21488.28%
AAPL240913C001650002024-09-06 1:44PM EDT165.0055.4555.7057.00-1.55-2.72%405121.00%
AAPL240913C001700002024-09-06 3:54PM EDT170.0050.7950.1552.05-3.06-5.68%1213598.54%
AAPL240913C001750002024-09-06 2:08PM EDT175.0045.1544.9547.15-0.55-1.20%466286.33%
AAPL240913C001800002024-09-06 1:57PM EDT180.0041.1040.7541.65-2.30-5.30%14719084.47%
AAPL240913C001850002024-09-06 3:34PM EDT185.0036.1035.8037.10-1.16-3.11%22713583.25%
AAPL240913C001900002024-09-06 12:10PM EDT190.0031.1030.8031.60-1.05-3.27%10725365.63%
AAPL240913C001950002024-09-06 3:21PM EDT195.0026.3325.4527.10+0.44+1.70%2716558.50%
AAPL240913C002000002024-09-06 3:46PM EDT200.0021.4621.0522.10-1.14-5.04%18530755.52%
AAPL240913C002050002024-09-06 3:54PM EDT205.0016.5516.2517.00-1.45-8.06%28326151.71%
AAPL240913C002075002024-09-06 3:55PM EDT207.5013.9014.1014.55-1.85-11.75%81923346.58%
AAPL240913C002100002024-09-06 3:55PM EDT210.0012.0311.9012.30-1.17-8.86%1,96373243.65%
AAPL240913C002125002024-09-06 3:58PM EDT212.509.939.7510.25-1.12-10.14%22623142.07%
AAPL240913C002150002024-09-06 3:58PM EDT215.007.957.908.15-0.94-10.57%1,1901,91238.84%
AAPL240913C002175002024-09-06 3:55PM EDT217.506.156.156.55-0.86-12.27%1,38968238.87%
AAPL240913C002200002024-09-06 3:59PM EDT220.004.754.654.80-0.65-12.04%8,3617,09035.95%
AAPL240913C002225002024-09-06 3:59PM EDT222.503.453.353.50-0.56-13.97%15,1583,21235.01%
AAPL240913C002250002024-09-06 3:59PM EDT225.002.422.342.45-0.43-15.09%31,1519,40034.23%
AAPL240913C002275002024-09-06 3:59PM EDT227.501.591.531.67-0.31-16.32%16,99110,95733.84%
AAPL240913C002300002024-09-06 3:59PM EDT230.001.041.011.08-0.19-15.45%25,31321,63933.35%
AAPL240913C002325002024-09-06 3:59PM EDT232.500.660.640.70-0.11-14.29%4,2507,84733.42%
AAPL240913C002350002024-09-06 3:59PM EDT235.000.410.390.44-0.07-14.58%12,12439,84533.50%
AAPL240913C002375002024-09-06 3:59PM EDT237.500.240.240.26-0.04-14.29%3,2697,34433.35%
AAPL240913C002400002024-09-06 3:59PM EDT240.000.160.150.18-0.02-11.11%4,51413,64034.47%
AAPL240913C002425002024-09-06 3:57PM EDT242.500.090.090.12-0.02-18.18%9997,91735.25%
AAPL240913C002450002024-09-06 3:56PM EDT245.000.070.060.07-0.02-22.22%5968,84135.35%
AAPL240913C002475002024-09-06 3:58PM EDT247.500.040.040.06-0.01-20.00%1,25777737.50%
AAPL240913C002500002024-09-06 3:59PM EDT250.000.040.030.05-0.01-20.00%1,7064,46639.26%
AAPL240913C002525002024-09-06 3:45PM EDT252.500.030.010.09-0.01-25.00%8811,23945.51%
AAPL240913C002550002024-09-06 3:29PM EDT255.000.020.010.030.00-3723,76741.99%
AAPL240913C002600002024-09-06 3:56PM EDT260.000.020.010.02-0.01-33.33%161,16844.92%
AAPL240913C002650002024-09-06 1:48PM EDT265.000.010.000.010.00-10753846.09%
AAPL240913C002700002024-09-06 3:35PM EDT270.000.010.000.01-0.01-50.00%1,10749850.00%
AAPL240913C002750002024-09-06 9:30AM EDT275.000.010.000.010.00-739151.56%
AAPL240913C002800002024-09-05 1:52PM EDT280.000.010.000.010.00-854954.69%
AAPL240913C002850002024-09-04 2:00PM EDT285.000.010.000.010.00-1621259.38%
AAPL240913C002900002024-09-03 9:43AM EDT290.000.010.000.010.00-4012662.50%
AAPL240913C002950002024-09-03 1:53PM EDT295.000.010.000.010.00-115565.63%
AAPL240913C003000002024-09-06 9:30AM EDT300.000.010.000.010.00-560568.75%
Putsfor13 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240913P001000002024-09-05 9:30AM EDT100.000.010.000.010.00-129175.00%
AAPL240913P001050002024-08-14 9:33AM EDT105.000.020.000.010.00-118162.50%
AAPL240913P001150002024-09-04 9:31AM EDT115.000.010.000.010.00-1322143.75%
AAPL240913P001200002024-08-12 10:33AM EDT120.000.020.000.010.00-16137.50%
AAPL240913P001300002024-09-06 3:21PM EDT130.000.090.000.08+0.08+800.00%110143.75%
AAPL240913P001350002024-08-20 1:47PM EDT135.000.010.000.090.00-113135.94%
AAPL240913P001450002024-09-06 12:38PM EDT145.000.010.000.090.00-407117.58%
AAPL240913P001500002024-09-06 3:37PM EDT150.000.010.000.090.00-228416108.98%
AAPL240913P001550002024-09-06 3:18PM EDT155.000.010.010.090.00-211398101.56%
AAPL240913P001600002024-09-06 3:16PM EDT160.000.010.000.020.00-8746279.69%
AAPL240913P001650002024-09-06 9:46AM EDT165.000.020.010.030.00-2020977.34%
AAPL240913P001700002024-09-06 2:28PM EDT170.000.020.010.07-0.01-33.33%1919275.39%
AAPL240913P001750002024-09-06 3:56PM EDT175.000.050.020.04+0.01+25.00%2,1942,14665.63%
AAPL240913P001800002024-09-06 3:29PM EDT180.000.050.030.05+0.02+66.67%4922,85360.55%
AAPL240913P001850002024-09-06 3:57PM EDT185.000.070.060.08+0.01+16.67%23853357.03%
AAPL240913P001900002024-09-06 3:59PM EDT190.000.090.080.110.00-2,0871,21851.76%
AAPL240913P001950002024-09-06 3:54PM EDT195.000.180.150.16+0.04+28.57%1,1413,42147.75%
AAPL240913P002000002024-09-06 3:59PM EDT200.000.280.250.29+0.05+21.74%3,9145,02844.34%
AAPL240913P002050002024-09-06 3:59PM EDT205.000.510.470.51+0.08+18.60%14,5574,92640.41%
AAPL240913P002075002024-09-06 3:58PM EDT207.500.690.610.73+0.13+23.21%3,4931,08339.26%
AAPL240913P002100002024-09-06 3:59PM EDT210.000.970.931.01+0.22+29.33%14,7483,38537.77%
AAPL240913P002125002024-09-06 3:59PM EDT212.501.371.311.40+0.32+30.48%5,3213,39336.38%
AAPL240913P002150002024-09-06 3:59PM EDT215.001.921.851.95+0.41+27.15%12,8489,98335.23%
AAPL240913P002175002024-09-06 3:59PM EDT217.502.662.562.68+0.58+27.88%11,0134,09534.11%
AAPL240913P002200002024-09-06 3:59PM EDT220.003.553.503.65+0.70+24.56%43,2748,18533.24%
AAPL240913P002225002024-09-06 3:59PM EDT222.504.794.654.90+0.89+22.82%9,3483,49732.70%
AAPL240913P002250002024-09-06 3:57PM EDT225.006.335.906.40+1.08+20.57%4,7495,03132.20%
AAPL240913P002275002024-09-06 3:57PM EDT227.508.097.658.25+1.14+16.40%9412,23732.84%
AAPL240913P002300002024-09-06 3:57PM EDT230.0010.339.4010.25+1.53+17.39%9253,45233.23%
AAPL240913P002325002024-09-06 3:59PM EDT232.5012.1211.6512.55+1.34+12.43%19297435.84%
AAPL240913P002350002024-09-06 3:54PM EDT235.0014.5013.7515.10+1.96+15.63%681,11941.38%
AAPL240913P002375002024-09-06 3:15PM EDT237.5016.6316.0517.50+1.76+11.84%709344.48%
AAPL240913P002400002024-09-06 3:00PM EDT240.0019.3718.2520.00+1.29+7.13%331048.88%
AAPL240913P002425002024-09-06 10:58AM EDT242.5021.0020.5022.95+1.25+6.33%1160.30%
AAPL240913P002450002024-09-06 11:00AM EDT245.0024.1123.3525.00+1.31+5.75%731357.25%
AAPL240913P002475002024-08-28 1:57PM EDT247.5021.5025.2027.100.00-15252.39%
AAPL240913P002500002024-09-04 10:17AM EDT250.0032.3028.2529.550.00-2054.49%
AAPL240913P002550002024-08-30 1:03PM EDT255.0026.3533.0035.250.00-1177.69%
AAPL240913P002600002024-08-12 3:50PM EDT260.0042.9637.8540.300.00-1086.13%
AAPL240913P002650002024-08-12 3:50PM EDT265.0047.9842.7044.500.00--072.07%
AAPL240913P002750002024-09-03 3:13PM EDT275.0052.7552.9055.400.00-10109.28%
AAPL240913P002950002024-09-03 12:26PM EDT295.0071.1573.0575.150.00-30128.08%
AAPL240913P003000002024-08-28 11:38AM EDT300.0073.2578.5580.050.00-4095.70%