Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
226.80+1.13 (+0.50%)
At close: 04:00PM EDT
226.41 -0.39 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250221C001050002024-09-06 11:29AM EDT105.00118.64123.20124.850.00-1282.52%
AAPL250221C001150002024-09-30 11:02AM EDT115.00118.64113.40114.050.00-1571.63%
AAPL250221C001200002024-09-16 10:12AM EDT120.0099.12108.50109.150.00--168.54%
AAPL250221C001250002024-09-23 2:31PM EDT125.00104.08103.65104.300.00-142765.88%
AAPL250221C001300002024-09-16 9:30AM EDT130.0089.5098.8099.500.00-141463.39%
AAPL250221C001400002024-10-03 10:34AM EDT140.0087.5689.0590.40-0.56-0.64%1359.62%
AAPL250221C001450002024-09-19 2:02PM EDT145.0087.5284.2085.300.00--156.26%
AAPL250221C001500002024-09-25 1:24PM EDT150.0078.6579.4080.100.00-11652.86%
AAPL250221C001550002024-10-03 9:53AM EDT155.0074.1073.9575.850.00-1250.24%
AAPL250221C001600002024-09-30 11:25AM EDT160.0075.1069.2571.000.00-313551.54%
AAPL250221C001650002024-09-13 12:47PM EDT165.0062.7564.5566.250.00-11649.07%
AAPL250221C001700002024-10-04 3:56PM EDT170.0060.7560.2061.20+1.60+2.70%127545.54%
AAPL250221C001750002024-10-01 1:58PM EDT175.0055.5355.4056.65+0.91+1.67%37743.73%
AAPL250221C001800002024-10-04 3:08PM EDT180.0050.3551.0052.00+0.79+1.59%314541.49%
AAPL250221C001850002024-10-04 11:16AM EDT185.0045.2046.5047.40+0.65+1.46%14539.32%
AAPL250221C001900002024-10-04 1:11PM EDT190.0041.1542.3542.70+0.15+0.37%128936.78%
AAPL250221C001950002024-10-03 11:28AM EDT195.0036.5838.0038.400.00-169435.17%
AAPL250221C002000002024-10-04 12:07PM EDT200.0032.9033.9034.40+1.05+3.30%539834.04%
AAPL250221C002050002024-10-04 1:38PM EDT205.0028.6529.9030.45+0.50+1.78%223932.73%
AAPL250221C002100002024-10-04 3:57PM EDT210.0026.3026.1026.60+0.60+2.33%311,19331.35%
AAPL250221C002150002024-10-04 10:21AM EDT215.0021.6522.5023.05+0.62+2.95%168530.24%
AAPL250221C002200002024-10-04 3:59PM EDT220.0019.4019.2519.55+0.45+2.37%1071,17728.87%
AAPL250221C002250002024-10-04 3:59PM EDT225.0016.3516.2016.40+0.40+2.51%891,83727.77%
AAPL250221C002300002024-10-04 3:27PM EDT230.0013.3513.4513.60+1.09+8.89%1341,46926.87%
AAPL250221C002350002024-10-04 3:21PM EDT235.0010.8010.9511.10+0.69+6.82%831,96526.04%
AAPL250221C002400002024-10-04 3:59PM EDT240.008.808.758.90+0.80+10.00%772,88625.27%
AAPL250221C002450002024-10-04 1:42PM EDT245.006.506.907.05-0.22-3.27%71,38924.65%
AAPL250221C002500002024-10-04 3:33PM EDT250.005.295.355.50+0.07+1.34%2531,73224.12%
AAPL250221C002550002024-10-04 3:50PM EDT255.004.104.104.20+0.30+7.89%32,31123.58%
AAPL250221C002600002024-10-04 3:40PM EDT260.003.103.103.20+0.19+6.53%832,28123.24%
AAPL250221C002650002024-10-04 9:31AM EDT265.002.402.342.42+0.04+1.69%142,72522.97%
AAPL250221C002700002024-10-04 3:49PM EDT270.001.741.751.81-0.04-2.25%342,92022.75%
AAPL250221C002750002024-10-04 3:57PM EDT275.001.341.301.36+0.08+6.35%9543222.66%
AAPL250221C002800002024-10-04 1:22PM EDT280.000.930.961.02-0.01-1.06%641922.60%
AAPL250221C002850002024-10-03 1:06PM EDT285.000.700.720.770.00-2526322.62%
AAPL250221C002900002024-10-03 10:16AM EDT290.000.590.540.59-0.02-3.28%112322.74%
AAPL250221C002950002024-09-26 2:46PM EDT295.000.580.410.450.00-15822.85%
AAPL250221C003000002024-10-04 2:24PM EDT300.000.320.310.36-0.05-13.51%270823.15%
AAPL250221C003050002024-10-02 10:31AM EDT305.000.320.250.290.00-23423.44%
AAPL250221C003100002024-10-04 12:08PM EDT310.000.220.200.23-0.07-24.14%5112423.68%
AAPL250221C003150002024-09-30 3:24PM EDT315.000.310.150.190.00-910124.02%
AAPL250221C003200002024-10-02 11:19AM EDT320.000.180.120.160.00-313524.41%
AAPL250221C003250002024-09-30 10:22AM EDT325.000.210.100.140.00-1424.90%
AAPL250221C003300002024-10-01 10:13AM EDT330.000.150.080.120.00-42025.34%
AAPL250221C003350002024-10-01 9:34AM EDT335.000.150.070.100.00-1325.64%
AAPL250221C003400002024-10-01 10:41AM EDT340.000.070.060.09-0.03-30.00%10326.17%
AAPL250221C003450002024-09-26 3:33PM EDT345.000.090.050.080.00-11626.61%
AAPL250221C003500002024-09-30 11:19AM EDT350.000.110.050.070.00-1627.00%
AAPL250221C003550002024-09-30 11:42AM EDT355.000.090.040.070.00-10110727.74%
AAPL250221C003600002024-09-18 1:30PM EDT360.000.050.040.060.00-1828.03%
AAPL250221C003650002024-10-03 12:56PM EDT365.000.040.040.060.00-7611,40128.81%
AAPL250221C003750002024-10-04 3:41PM EDT375.000.030.030.05-0.02-40.00%51,31329.69%
AAPL250221C003800002024-10-03 12:53PM EDT380.000.050.030.040.00-111,10129.69%
Putsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250221P001000002024-10-04 9:30AM EDT100.000.100.090.12+0.03+42.86%34353.32%
AAPL250221P001050002024-09-19 10:23AM EDT105.000.100.110.140.00-263751.37%
AAPL250221P001100002024-09-30 2:30PM EDT110.000.110.120.170.00-71050.39%
AAPL250221P001150002024-09-30 2:31PM EDT115.000.130.150.190.00-51448.24%
AAPL250221P001200002024-10-02 2:36PM EDT120.000.200.180.220.00-10010846.39%
AAPL250221P001250002024-09-25 9:30AM EDT125.000.200.220.260.00-1944.73%
AAPL250221P001300002024-10-04 3:31PM EDT130.000.290.260.30+0.04+16.00%43742.97%
AAPL250221P001350002024-09-27 1:30PM EDT135.000.260.310.350.00-218441.31%
AAPL250221P001400002024-10-02 1:28PM EDT140.000.410.370.410.00-957539.72%
AAPL250221P001450002024-10-01 10:34AM EDT145.000.500.440.480.00-25033638.16%
AAPL250221P001500002024-10-02 9:30AM EDT150.000.600.520.560.00-151236.62%
AAPL250221P001550002024-09-27 10:06AM EDT155.000.650.610.66+0.10+18.18%147035.16%
AAPL250221P001600002024-10-03 3:39PM EDT160.000.890.740.790.00-12165833.83%
AAPL250221P001650002024-10-03 12:50PM EDT165.001.070.890.950.00-146232.54%
AAPL250221P001700002024-10-04 11:51AM EDT170.001.161.091.14-0.11-8.66%1181,82231.28%
AAPL250221P001750002024-10-04 2:52PM EDT175.001.461.341.40-0.13-8.18%21,87130.18%
AAPL250221P001800002024-10-04 12:31PM EDT180.001.871.661.72-0.17-8.33%191929.12%
AAPL250221P001850002024-10-04 2:34PM EDT185.002.181.992.13-0.31-12.45%234528.15%
AAPL250221P001900002024-10-04 12:56PM EDT190.002.702.562.64-0.48-15.09%6259427.22%
AAPL250221P001950002024-10-04 3:07PM EDT195.003.443.153.30-0.20-5.49%46,19026.41%
AAPL250221P002000002024-10-04 3:39PM EDT200.004.003.954.10-0.75-15.79%154,26725.60%
AAPL250221P002050002024-10-04 12:23PM EDT205.005.454.905.050.00-12,63224.76%
AAPL250221P002100002024-10-04 11:11AM EDT210.006.706.056.20+0.33+5.18%86,00323.94%
AAPL250221P002150002024-10-04 3:15PM EDT215.008.007.407.75-0.65-7.51%23,26523.47%
AAPL250221P002200002024-10-04 12:51PM EDT220.009.859.009.20-0.80-7.51%391,77922.32%
AAPL250221P002250002024-10-04 3:28PM EDT225.0011.2510.8511.05-0.53-4.50%1551,37121.39%
AAPL250221P002300002024-10-04 3:21PM EDT230.0013.8013.0513.30-1.15-7.69%61,07320.63%
AAPL250221P002350002024-10-04 9:44AM EDT235.0016.3015.3015.85-1.55-8.68%233219.79%
AAPL250221P002400002024-10-04 3:54PM EDT240.0018.8517.8019.30-0.30-1.57%326420.00%
AAPL250221P002450002024-10-04 3:07PM EDT245.0022.9321.0022.65-0.87-3.66%539119.41%
AAPL250221P002500002024-10-04 1:09PM EDT250.0026.9024.5026.30-0.10-0.37%1110918.77%
AAPL250221P002550002024-10-04 3:32PM EDT255.0029.9529.2031.40-0.95-3.07%11021.20%
AAPL250221P002600002024-10-04 2:28PM EDT260.0035.3033.6534.25+1.50+4.44%14216.57%
AAPL250221P002700002024-09-23 1:37PM EDT270.0043.4541.8545.200.00-1023.44%
AAPL250221P002800002024-08-20 1:24PM EDT280.0053.4750.0553.050.00--00.00%
AAPL250221P002900002024-08-20 1:24PM EDT290.0063.4559.8562.900.00--00.00%