Australia markets open in 3 hours 42 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
230.54+2.97 (+1.31%)
At close: 04:00PM EDT
230.48 -0.06 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220C000500002024-07-11 10:38AM EDT50.00179.59180.35182.850.00-1102125.05%
AAPL241220C000550002024-03-04 11:11AM EDT55.00121.30115.65116.800.00-11240.00%
AAPL241220C000600002024-06-20 3:43PM EDT60.00150.69170.60173.050.00-1105114.53%
AAPL241220C000650002024-05-08 10:32AM EDT65.00118.70133.20133.850.00-401960.00%
AAPL241220C000700002024-07-05 10:40AM EDT70.00156.20160.80163.300.00-133105.25%
AAPL241220C000750002024-07-05 10:44AM EDT75.00151.35156.00158.550.00-4563102.34%
AAPL241220C000800002024-07-10 11:56AM EDT80.00153.00151.40152.900.00-1076295.43%
AAPL241220C000850002024-05-07 3:29PM EDT85.0099.84111.30112.950.00-52180.00%
AAPL241220C000900002024-05-21 10:10AM EDT90.00105.05121.50122.950.00-3360.00%
AAPL241220C000950002024-06-12 12:21PM EDT95.00123.95136.40139.050.00-117286.69%
AAPL241220C001000002024-06-28 10:35AM EDT100.00117.43131.55134.100.00-114683.07%
AAPL241220C001050002024-06-26 9:30AM EDT105.00109.37126.65129.300.00-557179.96%
AAPL241220C001100002024-07-12 3:05PM EDT110.00124.35121.85124.00+18.34+17.30%633775.46%
AAPL241220C001150002024-07-11 1:23PM EDT115.00115.40117.25118.850.00-281172.41%
AAPL241220C001200002024-07-11 1:48PM EDT120.00109.60112.10114.250.00-329069.43%
AAPL241220C001250002024-07-05 12:25PM EDT125.00103.10107.25109.450.00-131766.81%
AAPL241220C001300002024-07-08 3:19PM EDT130.0099.94102.40104.500.00-829363.81%
AAPL241220C001350002024-07-11 10:50AM EDT135.0096.0197.4599.700.00-2640960.99%
AAPL241220C001400002024-07-11 1:56PM EDT140.0089.9293.0094.500.00-143,26158.47%
AAPL241220C001450002024-07-11 1:43PM EDT145.0085.7787.8090.050.00-523655.98%
AAPL241220C001500002024-07-12 9:54AM EDT150.0083.7583.3584.80+1.60+1.95%1020,36553.38%
AAPL241220C001550002024-07-10 3:56PM EDT155.0081.5478.5580.050.00-22,30051.11%
AAPL241220C001600002024-07-10 11:34AM EDT160.0075.0573.7575.20-0.10-0.13%11,08451.30%
AAPL241220C001650002024-07-12 1:14PM EDT165.0070.8068.9070.50+2.90+4.27%11,56649.10%
AAPL241220C001700002024-07-12 2:33PM EDT170.0064.8564.2565.70+3.20+5.19%114,80146.54%
AAPL241220C001750002024-07-12 2:36PM EDT175.0059.7059.5561.05+2.38+4.15%424,95544.43%
AAPL241220C001800002024-07-12 2:43PM EDT180.0055.5854.9556.35+1.77+3.29%129,26042.12%
AAPL241220C001850002024-07-12 3:28PM EDT185.0050.9550.4051.80+2.18+4.47%557,83740.16%
AAPL241220C001900002024-07-12 3:42PM EDT190.0046.8546.1047.25+2.51+5.66%6911,47238.12%
AAPL241220C001950002024-07-12 3:38PM EDT195.0042.5042.1542.55+2.23+5.54%129,94535.63%
AAPL241220C002000002024-07-12 3:51PM EDT200.0037.9538.0038.35+2.20+6.15%15112,24634.18%
AAPL241220C002050002024-07-12 3:59PM EDT205.0034.1033.9534.35+2.06+6.43%304,50732.94%
AAPL241220C002100002024-07-12 3:39PM EDT210.0030.4530.1030.50+1.88+6.58%478,80731.76%
AAPL241220C002150002024-07-12 3:57PM EDT215.0026.5026.5026.85+1.46+5.83%8111,58430.69%
AAPL241220C002200002024-07-12 3:31PM EDT220.0023.4523.1023.40+1.50+6.83%98018,56429.68%
AAPL241220C002250002024-07-12 3:50PM EDT225.0019.7619.9020.30+1.06+5.67%3918,67628.94%
AAPL241220C002300002024-07-12 3:56PM EDT230.0017.1417.0517.35+1.44+9.17%24115,02628.11%
AAPL241220C002350002024-07-12 3:58PM EDT235.0014.4314.4514.75+0.88+6.49%17010,84527.50%
AAPL241220C002400002024-07-12 3:51PM EDT240.0012.0012.2012.40+0.87+7.82%90415,77126.91%
AAPL241220C002450002024-07-12 3:58PM EDT245.0010.1510.2010.35+0.58+6.06%1934,55026.45%
AAPL241220C002500002024-07-12 3:59PM EDT250.008.408.458.65+0.69+8.95%95221,92126.19%
AAPL241220C002550002024-07-12 3:59PM EDT255.007.006.957.15+1.00+16.67%1886,85125.92%
AAPL241220C002600002024-07-12 3:53PM EDT260.005.705.755.90+0.35+6.54%2024,72125.75%
AAPL241220C002650002024-07-12 3:24PM EDT265.005.054.704.85+0.60+13.48%2091,93925.63%
AAPL241220C002700002024-07-12 2:57PM EDT270.004.253.854.00+0.88+26.11%8313,34825.61%
AAPL241220C002750002024-07-12 3:56PM EDT275.003.203.153.30+0.20+6.67%4411,28925.64%
AAPL241220C002800002024-07-12 3:53PM EDT280.002.602.622.72+0.22+9.24%2,08712,20525.70%
AAPL241220C002850002024-07-12 3:13PM EDT285.002.302.172.25+0.29+14.43%2813,98525.80%
AAPL241220C002900002024-07-12 3:12PM EDT290.001.951.811.87+0.33+20.37%5820,66825.95%
AAPL241220C002950002024-07-12 2:45PM EDT295.001.631.501.59+0.19+13.19%52,10726.25%
AAPL241220C003000002024-07-12 3:39PM EDT300.001.281.261.32+0.07+5.79%1537,50726.38%
AAPL241220C003050002024-07-11 12:20PM EDT305.000.971.061.130.00-41,24326.70%
AAPL241220C003100002024-07-12 1:42PM EDT310.001.000.900.96+0.18+21.95%353,70926.95%
AAPL241220C003200002024-07-12 3:44PM EDT320.000.720.680.73+0.09+14.29%201,03527.69%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220P000500002024-07-11 3:51PM EDT50.000.020.000.020.00-501,50172.66%
AAPL241220P000550002024-05-29 12:07PM EDT55.000.020.010.030.00-116271.88%
AAPL241220P000600002024-07-08 1:57PM EDT60.000.010.000.040.00-152267.97%
AAPL241220P000650002024-07-10 11:51AM EDT65.000.020.010.040.00-11,23365.23%
AAPL241220P000700002024-06-12 10:08AM EDT70.000.040.010.030.00-1065660.16%
AAPL241220P000750002024-06-21 3:28PM EDT75.000.030.000.050.00-138758.20%
AAPL241220P000800002024-06-13 10:23AM EDT80.000.020.010.050.00-11,29355.86%
AAPL241220P000850002024-07-11 3:25PM EDT85.000.020.010.050.00-11,02852.73%
AAPL241220P000900002024-07-10 1:55PM EDT90.000.030.010.060.00-53,00250.59%
AAPL241220P000950002024-07-08 9:30AM EDT95.000.030.010.070.00-51,07551.27%
AAPL241220P001000002024-07-12 12:27PM EDT100.000.040.030.060.00-4001,65847.66%
AAPL241220P001050002024-07-11 1:51PM EDT105.000.050.020.090.00-170647.07%
AAPL241220P001100002024-07-10 10:02AM EDT110.000.050.020.090.00-11,08344.53%
AAPL241220P001150002024-07-12 3:58PM EDT115.000.060.050.11-0.04-40.00%11,69942.97%
AAPL241220P001200002024-07-12 2:38PM EDT120.000.080.050.120.00-15,91541.02%
AAPL241220P001250002024-07-12 3:29PM EDT125.000.100.060.13+0.02+25.00%18,46439.06%
AAPL241220P001300002024-07-11 12:48PM EDT130.000.100.070.150.00-2726,18837.40%
AAPL241220P001350002024-07-11 1:03PM EDT135.000.110.100.170.00-702,49935.74%
AAPL241220P001400002024-07-12 2:47PM EDT140.000.140.140.17-0.02-12.50%1415,14833.55%
AAPL241220P001450002024-07-12 3:43PM EDT145.000.200.150.200.00-53,61232.13%
AAPL241220P001500002024-07-12 3:46PM EDT150.000.240.230.28-0.01-4.00%1606,54931.54%
AAPL241220P001550002024-07-12 2:53PM EDT155.000.300.260.34-0.02-6.25%843,05530.32%
AAPL241220P001600002024-07-12 3:46PM EDT160.000.380.370.43-0.06-13.64%278,16029.32%
AAPL241220P001650002024-07-12 1:50PM EDT165.000.470.460.55-0.09-16.07%798,90928.39%
AAPL241220P001700002024-07-12 3:20PM EDT170.000.620.650.68-0.09-12.68%356,95227.33%
AAPL241220P001750002024-07-12 1:45PM EDT175.000.800.830.89-0.20-20.00%758,07926.60%
AAPL241220P001800002024-07-12 3:58PM EDT180.001.111.081.15-0.15-11.90%2915,94525.84%
AAPL241220P001850002024-07-12 2:59PM EDT185.001.341.431.50-0.32-19.28%1810,82725.19%
AAPL241220P001900002024-07-12 2:12PM EDT190.001.751.861.94-0.38-17.84%15223,39324.54%
AAPL241220P001950002024-07-12 3:57PM EDT195.002.472.422.52-0.29-10.51%205,05423.98%
AAPL241220P002000002024-07-12 2:32PM EDT200.002.933.103.25-0.60-17.00%1859,80323.46%
AAPL241220P002050002024-07-12 3:13PM EDT205.003.803.954.15-0.64-14.41%2264,32022.94%
AAPL241220P002100002024-07-12 3:49PM EDT210.005.155.055.25-0.52-9.17%528,88622.43%
AAPL241220P002150002024-07-12 3:03PM EDT215.006.056.306.55-1.00-14.18%402,52521.88%
AAPL241220P002200002024-07-12 3:37PM EDT220.007.837.858.05-0.85-9.79%1201,61221.25%
AAPL241220P002250002024-07-12 3:19PM EDT225.009.829.709.90-1.03-9.49%10378120.76%
AAPL241220P002300002024-07-12 3:21PM EDT230.0012.0011.7512.00-1.14-8.68%1431,32720.19%
AAPL241220P002350002024-07-12 3:02PM EDT235.0013.4514.1514.45-2.37-14.98%1351,45319.69%
AAPL241220P002400002024-07-12 1:45PM EDT240.0016.1316.8017.30-2.37-12.81%1410019.31%
AAPL241220P002450002024-07-11 11:06AM EDT245.0022.4519.3020.600.00-246719.16%
AAPL241220P002500002024-07-11 11:24AM EDT250.0026.3722.5024.550.00-33419.71%
AAPL241220P002550002024-07-10 10:28AM EDT255.0026.8626.7028.300.00-2319.42%
AAPL241220P002600002024-07-12 2:14PM EDT260.0029.9530.2032.30-3.55-10.60%24719.16%
AAPL241220P002650002024-07-03 10:07AM EDT265.0044.4934.3536.600.00-1119.14%
AAPL241220P002700002024-07-09 12:06PM EDT270.0042.3538.9040.950.00-2118.78%
AAPL241220P002800002023-10-12 11:09AM EDT280.0097.8092.9094.450.00--0100.03%
AAPL241220P002850002024-06-11 11:31AM EDT285.0080.2756.2558.400.00--030.62%
AAPL241220P002950002024-04-08 10:07AM EDT295.00126.00112.40113.450.00-50113.26%
AAPL241220P003000002024-06-11 11:30AM EDT300.0095.6071.8574.050.00-2036.95%
AAPL241220P003050002023-07-17 2:52PM EDT305.00111.27127.25130.100.00--0126.56%
AAPL241220P003100002024-02-22 10:50AM EDT310.00126.30136.85138.800.00-10135.24%