Australia markets close in 2 hours 52 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
228.88-5.94 (-2.53%)
At close: 04:00PM EDT
229.13 +0.25 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250117C000050002024-07-15 12:27PM EDT5.00230.11222.35225.650.00-235226.17%
AAPL250117C000100002024-06-17 11:05AM EDT10.00207.00217.40218.200.00-110.00%
AAPL250117C000150002024-07-12 3:42PM EDT15.00216.00212.50215.700.00-12166.80%
AAPL250117C000200002024-06-12 9:45AM EDT20.00191.96211.80212.650.00-150245.85%
AAPL250117C000250002024-07-15 9:30AM EDT25.00211.90202.75205.900.00-112147.66%
AAPL250117C000300002024-07-12 3:47PM EDT30.00201.50197.85200.900.00-14137.21%
AAPL250117C000350002024-06-04 2:28PM EDT35.00161.27187.05187.800.00-430.00%
AAPL250117C000400002024-06-13 1:08PM EDT40.00173.44190.30192.750.00-13160.45%
AAPL250117C000450002024-06-04 2:56PM EDT45.00151.29177.35178.100.00-4220.00%
AAPL250117C000500002024-07-17 2:35PM EDT50.00180.55179.05180.65-2.35-1.28%12,057114.40%
AAPL250117C000550002024-07-02 12:48PM EDT55.00165.54174.10175.900.00-81,469110.21%
AAPL250117C000600002024-07-01 9:55AM EDT60.00154.36169.35170.950.00-1692106.15%
AAPL250117C000650002024-07-11 9:48AM EDT65.00167.53164.40166.150.00-6581101.88%
AAPL250117C000700002024-07-10 9:50AM EDT70.00161.70159.60161.250.00-11,01098.14%
AAPL250117C000750002024-07-12 3:54PM EDT75.00157.50154.70156.450.00-161,72094.56%
AAPL250117C000800002024-07-15 12:44PM EDT80.00157.50149.55151.900.00-538891.06%
AAPL250117C000850002024-07-16 3:29PM EDT85.00151.50144.60147.150.00-2539287.70%
AAPL250117C000900002024-07-11 12:12PM EDT90.00139.81140.20141.850.00-161384.45%
AAPL250117C000950002024-07-10 1:29PM EDT95.00139.07135.30137.050.00-22,60081.27%
AAPL250117C001000002024-07-16 1:44PM EDT100.00136.45130.50132.100.00-1005,04178.00%
AAPL250117C001050002024-07-12 10:48AM EDT105.00129.25125.60127.350.00-1071675.18%
AAPL250117C001100002024-07-15 3:48PM EDT110.00126.34120.80122.450.00-11,26072.27%
AAPL250117C001150002024-07-15 3:56PM EDT115.00122.25115.90117.650.00-101,24369.40%
AAPL250117C001200002024-07-17 3:01PM EDT120.00112.30111.15112.75-5.35-4.55%287,72766.75%
AAPL250117C001250002024-07-17 12:39PM EDT125.00106.95106.20107.65-5.95-5.27%283,61963.07%
AAPL250117C001300002024-07-12 2:57PM EDT130.00105.62101.45102.850.00-1157,26160.80%
AAPL250117C001350002024-07-16 10:45AM EDT135.00103.0096.5098.000.00-18,68557.95%
AAPL250117C001400002024-07-17 2:07PM EDT140.0092.3891.8093.40-5.02-5.15%248,52756.25%
AAPL250117C001450002024-07-17 12:14PM EDT145.0087.3586.9088.65-6.05-6.48%104,27453.77%
AAPL250117C001500002024-07-17 1:20PM EDT150.0083.2082.5083.50-6.00-6.73%514,92851.50%
AAPL250117C001550002024-07-12 11:28AM EDT155.0080.1077.7578.75-1.17-1.44%14,46451.04%
AAPL250117C001600002024-07-17 3:45PM EDT160.0074.0073.0574.00-5.30-6.68%2910,51348.74%
AAPL250117C001650002024-07-17 9:43AM EDT165.0068.6468.3069.30-5.86-7.87%1811,88346.58%
AAPL250117C001700002024-07-17 3:53PM EDT170.0064.7063.7064.60-5.25-7.51%15912,23344.39%
AAPL250117C001750002024-07-17 12:33PM EDT175.0059.2059.2560.00-6.02-9.23%148,70942.43%
AAPL250117C001800002024-07-17 3:46PM EDT180.0055.6054.7555.45-4.10-6.87%6726,84040.54%
AAPL250117C001850002024-07-17 3:01PM EDT185.0051.5250.3050.95-3.68-6.67%4719,18338.69%
AAPL250117C001900002024-07-17 3:33PM EDT190.0046.9446.1046.55-4.69-9.08%5756,97536.97%
AAPL250117C001950002024-07-17 3:54PM EDT195.0042.3041.9542.30-5.00-10.57%7021,96735.45%
AAPL250117C002000002024-07-17 3:36PM EDT200.0038.1037.9538.25-5.15-11.91%51344,27134.17%
AAPL250117C002050002024-07-17 3:35PM EDT205.0034.1034.0534.40-4.67-12.05%17119,78233.07%
AAPL250117C002100002024-07-17 3:32PM EDT210.0030.4530.3530.70-4.53-12.95%19725,00932.01%
AAPL250117C002150002024-07-17 3:53PM EDT215.0027.5026.8027.25-3.26-10.60%14217,67531.13%
AAPL250117C002200002024-07-17 3:44PM EDT220.0024.0523.5523.90-3.70-13.33%27330,12730.15%
AAPL250117C002250002024-07-17 3:58PM EDT225.0020.9020.5020.85-3.65-14.87%55820,83329.36%
AAPL250117C002300002024-07-17 3:59PM EDT230.0017.8017.7018.05-3.70-17.21%72320,77728.67%
AAPL250117C002350002024-07-17 3:58PM EDT235.0015.4515.2015.45-3.05-16.49%29722,38527.97%
AAPL250117C002400002024-07-17 3:58PM EDT240.0013.2012.9013.15-2.75-17.24%2,79627,38227.41%
AAPL250117C002450002024-07-17 3:56PM EDT245.0011.0010.9011.05-2.59-19.06%29014,37426.82%
AAPL250117C002500002024-07-17 3:57PM EDT250.009.319.159.35-2.28-19.67%1,92077,45526.54%
AAPL250117C002550002024-07-17 3:59PM EDT255.007.707.657.85-2.00-20.62%54728,97026.28%
AAPL250117C002600002024-07-17 3:33PM EDT260.006.466.356.55-1.78-21.60%83730,83526.05%
AAPL250117C002650002024-07-17 3:35PM EDT265.005.275.255.45-1.58-23.07%24823,42225.87%
AAPL250117C002700002024-07-17 3:56PM EDT270.004.454.354.55-1.31-22.74%1,04325,37925.81%
AAPL250117C002750002024-07-17 3:15PM EDT275.003.813.603.80-0.99-20.63%14513,38925.79%
AAPL250117C002800002024-07-17 3:58PM EDT280.003.153.003.15-0.85-21.25%20412,75025.75%
AAPL250117C002850002024-07-17 3:14PM EDT285.002.632.512.63-0.72-21.49%3312,68625.79%
AAPL250117C002900002024-07-17 2:50PM EDT290.002.152.112.20-0.68-24.03%18212,54125.86%
AAPL250117C003000002024-07-17 3:57PM EDT300.001.531.501.56-0.48-23.88%4,31252,97526.12%
AAPL250117C003100002024-07-17 1:07PM EDT310.001.131.071.15-0.31-21.53%5322,48426.61%
AAPL250117C003200002024-07-17 3:54PM EDT320.000.820.800.85-0.24-22.64%1,00514,75827.05%
AAPL250117C003300002024-07-17 3:34PM EDT330.000.630.580.67-0.15-19.23%178227.77%
AAPL250117C003400002024-07-17 2:55PM EDT340.000.500.460.51-0.13-20.63%2363,33728.26%
AAPL250117C003500002024-07-17 3:42PM EDT350.000.390.000.00-0.11-22.00%31-12.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250117P000050002024-07-15 11:25AM EDT5.000.010.000.010.00-15,108162.50%
AAPL250117P000100002024-04-11 2:44PM EDT10.000.010.000.010.00-47273131.25%
AAPL250117P000150002024-02-28 10:30AM EDT15.000.010.000.060.00-10150133.59%
AAPL250117P000200002024-06-27 3:17PM EDT20.000.010.000.010.00-36988103.13%
AAPL250117P000250002024-07-17 11:42AM EDT25.000.010.000.010.00-24,87793.75%
AAPL250117P000300002024-07-16 3:26PM EDT30.000.010.000.030.00-176692.97%
AAPL250117P000350002024-05-07 11:45AM EDT35.000.010.000.030.00--4085.94%
AAPL250117P000400002024-07-17 10:11AM EDT40.000.010.000.040.00-145882.03%
AAPL250117P000450002024-04-05 10:01AM EDT45.000.050.000.090.00-224382.03%
AAPL250117P000500002024-07-17 12:27PM EDT50.000.020.010.02+0.01+100.00%26,27869.53%
AAPL250117P000550002024-06-27 2:08PM EDT55.000.010.010.030.00-6058067.19%
AAPL250117P000600002024-07-15 2:18PM EDT60.000.010.010.030.00-14,03062.89%
AAPL250117P000650002024-07-15 11:11AM EDT65.000.030.010.040.00-190760.55%
AAPL250117P000700002024-07-17 9:35AM EDT70.000.030.000.05-0.01-25.00%11,37457.03%
AAPL250117P000750002024-07-12 2:33PM EDT75.000.020.020.040.00-42,02954.69%
AAPL250117P000800002024-07-12 2:33PM EDT80.000.040.020.04+0.01+33.33%32,10651.56%
AAPL250117P000850002024-07-05 1:59PM EDT85.000.040.020.060.00-12,59250.20%
AAPL250117P000900002024-07-16 3:57PM EDT90.000.040.030.050.00-3533,62348.44%
AAPL250117P000950002024-07-12 12:11PM EDT95.000.050.000.060.00-15,44946.68%
AAPL250117P001000002024-07-16 9:35AM EDT100.000.060.020.07-0.01-14.29%218,15844.92%
AAPL250117P001050002024-07-16 10:21AM EDT105.000.060.030.110.00-4221,15344.63%
AAPL250117P001100002024-07-15 2:39PM EDT110.000.060.050.130.00-4067,15642.97%
AAPL250117P001150002024-07-15 2:33PM EDT115.000.070.060.140.00-4567,65540.92%
AAPL250117P001200002024-07-17 3:51PM EDT120.000.100.070.10+0.01+11.11%6613,68437.06%
AAPL250117P001250002024-07-16 3:55PM EDT125.000.090.090.110.00-1523,27335.30%
AAPL250117P001300002024-07-17 3:39PM EDT130.000.140.120.13+0.02+16.67%6819,20433.89%
AAPL250117P001350002024-07-17 3:57PM EDT135.000.160.150.17+0.02+14.29%3717,52832.96%
AAPL250117P001400002024-07-17 3:55PM EDT140.000.200.170.20+0.02+11.11%6218,32031.59%
AAPL250117P001450002024-07-17 2:56PM EDT145.000.260.240.26+0.03+13.04%2217,09930.71%
AAPL250117P001500002024-07-17 1:20PM EDT150.000.340.320.40+0.05+17.24%17919,37830.69%
AAPL250117P001550002024-07-17 3:35PM EDT155.000.440.410.51+0.05+12.82%8215,70229.81%
AAPL250117P001600002024-07-17 2:33PM EDT160.000.560.560.61+0.10+21.74%15527,43228.64%
AAPL250117P001650002024-07-17 1:43PM EDT165.000.740.710.78+0.14+23.33%35219,23327.84%
AAPL250117P001700002024-07-17 12:29PM EDT170.000.950.930.99+0.18+23.38%12,60947,41427.05%
AAPL250117P001750002024-07-17 3:32PM EDT175.001.221.191.27+0.22+22.00%34122,10626.37%
AAPL250117P001800002024-07-17 3:24PM EDT180.001.531.551.64+0.28+22.40%26661,05625.78%
AAPL250117P001850002024-07-17 3:48PM EDT185.002.001.982.09+0.39+24.22%4026,61925.15%
AAPL250117P001900002024-07-17 1:11PM EDT190.002.642.532.64+0.59+28.78%1,39737,57224.52%
AAPL250117P001950002024-07-17 3:39PM EDT195.003.303.253.40+0.75+29.41%17020,28124.13%
AAPL250117P002000002024-07-17 3:54PM EDT200.004.134.054.20+0.98+31.11%53717,00523.46%
AAPL250117P002050002024-07-17 3:58PM EDT205.005.155.055.25+1.00+24.10%27810,71422.98%
AAPL250117P002100002024-07-17 3:19PM EDT210.006.256.306.50+1.25+25.00%1375,86922.50%
AAPL250117P002150002024-07-17 3:42PM EDT215.007.777.707.90+1.47+23.33%4015,61421.89%
AAPL250117P002200002024-07-17 3:54PM EDT220.009.359.359.60+1.70+22.22%1,0225,22621.39%
AAPL250117P002250002024-07-17 3:59PM EDT225.0011.5011.2511.55+2.21+23.79%2724,32220.87%
AAPL250117P002300002024-07-17 3:14PM EDT230.0013.3513.4513.70+2.13+18.98%4294,53620.23%
AAPL250117P002350002024-07-17 3:31PM EDT235.0016.0015.9516.20+2.65+19.85%18575819.68%
AAPL250117P002400002024-07-17 1:13PM EDT240.0019.2518.7019.00+3.55+22.61%16777519.11%
AAPL250117P002450002024-07-16 3:25PM EDT245.0018.6520.8523.600.00-307521.05%
AAPL250117P002500002024-07-17 3:06PM EDT250.0025.0524.8525.75+3.35+15.44%1195518.39%
AAPL250117P002550002024-07-15 3:50PM EDT255.0026.0027.8530.700.00-456020.36%
AAPL250117P002600002024-07-16 2:52PM EDT260.0028.9031.9534.500.00-21119.79%
AAPL250117P002650002024-07-16 12:13PM EDT265.0033.7036.0538.850.00-1120.01%
AAPL250117P002700002024-07-17 2:43PM EDT270.0041.6041.1042.10-15.09-26.62%16016.31%
AAPL250117P002750002024-07-12 3:05PM EDT275.0043.3644.9547.800.00-757520.15%
AAPL250117P002800002024-07-16 9:32AM EDT280.0045.0050.5051.850.00-181017.76%
AAPL250117P002850002024-07-01 12:34PM EDT285.0068.4254.6057.650.00-1122.35%
AAPL250117P002900002024-06-14 11:05AM EDT290.0076.7858.1560.700.00-500.00%
AAPL250117P003000002024-06-07 3:48PM EDT300.00103.3773.1074.200.00-2031.17%
AAPL250117P003100002024-06-13 9:35AM EDT310.0093.5578.1580.600.00-500.00%
AAPL250117P003200002024-07-08 3:59PM EDT320.0092.3189.7092.500.00-10029.88%
AAPL250117P003400002024-07-11 9:42AM EDT340.00108.50109.70112.500.00--033.90%
AAPL250117P003500002024-07-17 3:15PM EDT350.00120.55121.90122.90+6.29+5.50%--37.67%