Australia markets open in 8 hours 1 minute

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.49+9.35 (+4.51%)
As of 11:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240628C001050002024-05-28 10:08AM EDT105.0087.50111.40112.200.00-41157.62%
AAPL240628C001100002024-05-21 1:33PM EDT110.0083.00106.75107.350.00--1162.89%
AAPL240628C001300002024-06-11 11:59AM EDT130.0074.8286.4087.250.00-15116.50%
AAPL240628C001400002024-06-11 10:49AM EDT140.0074.1076.4077.35+11.00+17.43%16103.71%
AAPL240628C001450002024-06-12 10:37AM EDT145.0071.2571.5572.50+21.68+43.74%10102.15%
AAPL240628C001500002024-06-12 11:26AM EDT150.0068.3866.4067.30+24.64+56.33%101288.28%
AAPL240628C001550002024-06-04 11:17AM EDT155.0039.7861.4062.350.00-1082.42%
AAPL240628C001600002024-06-11 10:07AM EDT160.0039.5756.8057.650.00-21385.60%
AAPL240628C001650002024-06-11 12:27PM EDT165.0039.7051.6052.450.00-35273.44%
AAPL240628C001700002024-06-12 11:19AM EDT170.0048.3646.8047.65+11.38+30.77%320171.24%
AAPL240628C001750002024-06-12 10:40AM EDT175.0040.6241.6542.40+9.35+29.90%159360.03%
AAPL240628C001800002024-06-12 11:24AM EDT180.0038.4036.7037.50+12.18+46.45%8482655.01%
AAPL240628C001850002024-06-12 10:56AM EDT185.0033.3931.8032.55+11.47+52.33%781,65755.40%
AAPL240628C001900002024-06-12 11:42AM EDT190.0027.3727.1027.50+9.50+53.16%2443,32247.56%
AAPL240628C001950002024-06-12 11:43AM EDT195.0022.3322.0522.35+9.33+70.84%7625,08238.57%
AAPL240628C002000002024-06-12 11:43AM EDT200.0017.5017.3017.60+8.60+96.63%2,1408,91034.16%
AAPL240628C002050002024-06-12 11:44AM EDT205.0012.9012.9013.00+7.45+136.20%4,2467,81029.88%
AAPL240628C002100002024-06-12 11:43AM EDT210.008.858.808.95+5.87+196.98%6,66217,18627.52%
AAPL240628C002150002024-06-12 11:43AM EDT215.005.575.555.65+4.02+271.62%8,5796,74126.20%
AAPL240628C002200002024-06-12 11:43AM EDT220.003.253.203.30+2.40+282.35%12,1953,03825.83%
AAPL240628C002250002024-06-12 11:43AM EDT225.001.851.811.87+1.38+293.62%20,8407,12926.40%
AAPL240628C002300002024-06-12 11:44AM EDT230.001.061.041.08+0.79+292.59%4,57476127.65%
AAPL240628C002350002024-06-12 11:43AM EDT235.000.660.640.66+0.47+247.37%3,70194629.37%
AAPL240628C002400002024-06-12 11:42AM EDT240.000.470.440.46+0.33+235.71%3,19228331.86%
AAPL240628C002450002024-06-12 11:40AM EDT245.000.320.310.34+0.21+190.91%1,59772134.42%
AAPL240628C002500002024-06-12 11:43AM EDT250.000.250.240.26+0.17+212.50%1,60543636.91%
AAPL240628C002550002024-06-12 11:41AM EDT255.000.200.180.19+0.14+233.33%63893038.87%
AAPL240628C002600002024-06-12 11:41AM EDT260.000.160.150.16+0.11+275.00%6326341.50%
AAPL240628C002650002024-06-12 11:42AM EDT265.000.130.110.13+0.10+1,000.00%4513743.75%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240628P001000002024-06-07 2:32PM EDT100.000.010.000.010.00-13109.38%
AAPL240628P001100002024-06-11 10:05AM EDT110.000.010.000.010.00-202096.88%
AAPL240628P001300002024-06-04 12:31PM EDT130.000.010.000.040.00-1783.59%
AAPL240628P001350002024-06-10 3:25PM EDT135.000.020.000.040.00-2477.34%
AAPL240628P001400002024-06-12 10:45AM EDT140.000.010.000.04-0.01-50.00%61,41071.88%
AAPL240628P001450002024-06-12 10:40AM EDT145.000.010.010.04-0.02-66.67%130267.97%
AAPL240628P001500002024-06-12 11:02AM EDT150.000.020.010.040.00-642,43262.50%
AAPL240628P001550002024-06-12 10:59AM EDT155.000.020.020.03-0.01-33.33%1072,60457.81%
AAPL240628P001600002024-06-12 10:50AM EDT160.000.020.030.06-0.02-50.00%34,33556.06%
AAPL240628P001650002024-06-12 11:42AM EDT165.000.050.040.05+0.01+33.33%1171,79550.78%
AAPL240628P001700002024-06-12 11:22AM EDT170.000.060.050.070.00-1971,38348.44%
AAPL240628P001750002024-06-12 11:32AM EDT175.000.090.070.08+0.01+12.50%1871,94143.95%
AAPL240628P001800002024-06-12 11:26AM EDT180.000.090.090.11-0.02-18.18%1,4093,30040.63%
AAPL240628P001850002024-06-12 11:35AM EDT185.000.130.130.15-0.03-18.75%8738,10037.11%
AAPL240628P001900002024-06-12 11:43AM EDT190.000.170.160.19-0.10-35.71%1,7468,70833.01%
AAPL240628P001950002024-06-12 11:41AM EDT195.000.240.240.26-0.34-58.62%1,9434,89429.18%
AAPL240628P002000002024-06-12 11:42AM EDT200.000.410.400.41-0.82-67.21%8,6565,49125.90%
AAPL240628P002050002024-06-12 11:44AM EDT205.000.830.790.85-1.93-70.18%2,3481,73324.29%
AAPL240628P002100002024-06-12 11:43AM EDT210.001.751.751.77-3.65-67.59%6,28313623.16%
AAPL240628P002150002024-06-12 11:44AM EDT215.003.503.453.55-5.70-61.96%5,9352122.91%
AAPL240628P002200002024-06-12 11:44AM EDT220.006.226.106.25-7.48-55.08%4262,40622.73%
AAPL240628P002250002024-06-12 11:38AM EDT225.009.809.759.95-9.14-48.26%1116223.51%
AAPL240628P002300002024-06-12 11:43AM EDT230.0014.0613.9014.25-12.43-47.23%55124.56%
AAPL240628P002350002024-06-10 9:50AM EDT235.0020.1618.7019.05-19.34-48.96%10027.98%
AAPL240628P002450002024-05-31 1:03PM EDT245.0054.8828.2529.050.00-1038.04%
AAPL240628P002500002024-06-10 2:33PM EDT250.0057.1033.0033.950.00-2040.94%
AAPL240628P002550002024-06-12 11:40AM EDT255.0038.3538.2038.90-9.65-20.10%4044.24%