Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
225.01+1.05 (+0.47%)
At close: 04:00PM EDT
223.56 -1.45 (-0.64%)
Pre-market: 04:05AM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250321C000500002024-07-12 2:56PM EDT50.00183.580.000.000.00-2300.00%
AAPL250321C000550002024-07-15 3:35PM EDT55.00181.050.000.000.00-100.00%
AAPL250321C000600002024-07-01 9:55AM EDT60.00154.360.000.000.00-100.00%
AAPL250321C000650002024-07-15 12:30PM EDT65.00172.200.000.000.00-2400.00%
AAPL250321C000750002024-06-26 9:30AM EDT75.00139.040.000.000.00-1000.00%
AAPL250321C000800002024-06-12 9:37AM EDT80.00133.000.000.000.00-4150.00%
AAPL250321C000850002024-06-11 10:13AM EDT85.00117.81144.55145.400.00-119294.71%
AAPL250321C000900002024-07-11 12:12PM EDT90.00140.460.000.000.00-100.00%
AAPL250321C000950002024-07-10 9:30AM EDT95.00137.820.000.000.00-100.00%
AAPL250321C001000002024-07-23 3:41PM EDT100.00128.100.000.000.00-8900.00%
AAPL250321C001050002024-07-18 9:30AM EDT105.00128.500.000.000.00-100.00%
AAPL250321C001100002024-07-23 3:41PM EDT110.00118.500.000.000.00-8900.00%
AAPL250321C001150002024-07-11 12:02PM EDT115.00115.780.000.000.00-100.00%
AAPL250321C001200002024-06-27 12:02PM EDT120.0098.040.000.000.00-100.00%
AAPL250321C001250002024-07-23 12:23PM EDT125.00104.850.000.000.00-100.00%
AAPL250321C001300002024-07-23 10:21AM EDT130.0099.300.000.000.00-500.00%
AAPL250321C001350002024-07-15 3:43PM EDT135.00103.870.000.000.00-100.00%
AAPL250321C001400002024-07-18 3:11PM EDT140.0089.050.000.000.00-300.00%
AAPL250321C001450002024-07-05 10:23AM EDT145.0085.580.000.000.00-900.00%
AAPL250321C001500002024-07-23 11:32AM EDT150.0081.750.000.000.00-200.00%
AAPL250321C001550002024-07-22 11:48AM EDT155.0074.500.000.000.00-200.00%
AAPL250321C001600002024-07-22 9:49AM EDT160.0073.000.000.000.00-12600.00%
AAPL250321C001650002024-07-19 9:34AM EDT165.0066.550.000.000.00-100.00%
AAPL250321C001700002024-07-23 3:50PM EDT170.0061.940.000.000.00-1300.00%
AAPL250321C001750002024-07-19 11:45AM EDT175.0056.850.000.000.00-100.00%
AAPL250321C001800002024-07-22 3:52PM EDT180.0052.800.000.000.00-3800.00%
AAPL250321C001850002024-07-23 3:43PM EDT185.0048.900.000.000.00-100.00%
AAPL250321C001900002024-07-23 3:42PM EDT190.0044.850.000.000.00-1500.00%
AAPL250321C001950002024-07-23 3:06PM EDT195.0040.850.000.000.00-1000.00%
AAPL250321C002000002024-07-23 3:50PM EDT200.0037.350.000.000.00-19200.00%
AAPL250321C002050002024-07-23 3:42PM EDT205.0033.500.000.000.00-1900.00%
AAPL250321C002100002024-07-23 3:51PM EDT210.0030.350.000.000.00-3000.00%
AAPL250321C002150002024-07-23 3:52PM EDT215.0027.000.000.000.00-1900.00%
AAPL250321C002200002024-07-23 3:40PM EDT220.0024.140.000.000.00-24200.00%
AAPL250321C002250002024-07-23 3:18PM EDT225.0021.250.000.000.00-44000.00%
AAPL250321C002300002024-07-23 2:35PM EDT230.0018.430.000.000.00-2000.78%
AAPL250321C002350002024-07-23 2:41PM EDT235.0016.000.000.000.00-9601.56%
AAPL250321C002400002024-07-23 2:41PM EDT240.0013.870.000.000.00-4601.56%
AAPL250321C002450002024-07-23 3:13PM EDT245.0012.150.000.000.00-34903.13%
AAPL250321C002500002024-07-23 3:26PM EDT250.0010.460.000.000.00-20803.13%
AAPL250321C002600002024-07-23 3:56PM EDT260.007.570.000.000.00-11203.13%
AAPL250321C002700002024-07-23 3:42PM EDT270.005.470.000.000.00-7806.25%
AAPL250321C002800002024-07-23 2:56PM EDT280.003.900.000.000.00-2706.25%
AAPL250321C002900002024-07-23 11:52AM EDT290.003.050.000.000.00-206.25%
AAPL250321C003000002024-07-23 3:56PM EDT300.002.100.000.000.00-3506.25%
AAPL250321C003100002024-07-23 1:42PM EDT310.001.590.000.000.00-1906.25%
AAPL250321C003200002024-07-22 1:04PM EDT320.001.230.000.000.00-6406.25%
AAPL250321C003300002024-07-23 12:07PM EDT330.001.030.000.000.00-2012.50%
AAPL250321C003400002024-07-23 1:21PM EDT340.000.760.000.000.00-19012.50%
AAPL250321C003500002024-07-23 3:49PM EDT350.000.580.000.000.00-10012.50%
AAPL250321C003600002024-07-22 3:49PM EDT360.000.500.000.000.00-5012.50%
AAPL250321C003700002024-07-23 11:18AM EDT370.000.410.000.000.00-1012.50%
AAPL250321C003800002024-07-23 2:02PM EDT380.000.340.000.000.00-90012.50%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250321P000500002024-07-23 1:04PM EDT50.000.020.000.000.00-99025.00%
AAPL250321P000550002024-07-09 9:46AM EDT55.000.030.000.000.00-2025.00%
AAPL250321P000600002024-06-06 2:04PM EDT60.000.030.000.070.00-2042757.23%
AAPL250321P000650002024-07-18 11:07AM EDT65.000.040.000.000.00-80025.00%
AAPL250321P000700002024-07-22 9:31AM EDT70.000.050.000.000.00-1025.00%
AAPL250321P000750002024-07-11 10:59AM EDT75.000.020.000.000.00-1025.00%
AAPL250321P000800002024-07-18 2:26PM EDT80.000.060.000.000.00-3025.00%
AAPL250321P000850002024-07-08 2:26PM EDT85.000.010.000.000.00-16025.00%
AAPL250321P000900002024-06-26 2:59PM EDT90.000.060.000.000.00-10025.00%
AAPL250321P000950002024-07-01 3:16PM EDT95.000.060.000.000.00-10025.00%
AAPL250321P001000002024-07-19 9:30AM EDT100.000.130.000.000.00-1025.00%
AAPL250321P001050002024-07-03 10:28AM EDT105.000.100.000.000.00-7025.00%
AAPL250321P001100002024-07-23 11:27AM EDT110.000.140.000.000.00-50012.50%
AAPL250321P001150002024-07-19 10:15AM EDT115.000.170.000.000.00-5012.50%
AAPL250321P001200002024-07-17 9:44AM EDT120.000.200.000.000.00-1012.50%
AAPL250321P001250002024-07-18 11:26AM EDT125.000.230.000.000.00-1012.50%
AAPL250321P001300002024-07-23 3:29PM EDT130.000.270.000.000.00-10012.50%
AAPL250321P001350002024-07-18 11:24AM EDT135.000.380.000.000.00-5012.50%
AAPL250321P001400002024-07-23 10:59AM EDT140.000.420.000.000.00-10012.50%
AAPL250321P001450002024-07-19 2:23PM EDT145.000.580.000.000.00-6012.50%
AAPL250321P001500002024-07-23 2:22PM EDT150.000.650.000.000.00-22012.50%
AAPL250321P001550002024-07-23 3:43PM EDT155.000.850.000.000.00-11012.50%
AAPL250321P001600002024-07-23 2:22PM EDT160.001.070.000.000.00-2706.25%
AAPL250321P001650002024-07-23 2:22PM EDT165.001.350.000.000.00-2306.25%
AAPL250321P001700002024-07-23 12:22PM EDT170.001.620.000.000.00-306.25%
AAPL250321P001750002024-07-23 3:21PM EDT175.002.150.000.000.00-6406.25%
AAPL250321P001800002024-07-23 3:55PM EDT180.002.690.000.000.00-8106.25%
AAPL250321P001850002024-07-23 2:13PM EDT185.003.350.000.000.00-3506.25%
AAPL250321P001900002024-07-23 12:22PM EDT190.003.900.000.000.00-25903.13%
AAPL250321P001950002024-07-23 3:32PM EDT195.005.000.000.000.00-1003.13%
AAPL250321P002000002024-07-23 3:31PM EDT200.006.100.000.000.00-603.13%
AAPL250321P002050002024-07-23 3:08PM EDT205.007.500.000.000.00-1003.13%
AAPL250321P002100002024-07-23 3:58PM EDT210.008.950.000.000.00-81401.56%
AAPL250321P002150002024-07-23 3:55PM EDT215.0010.700.000.000.00-2201.56%
AAPL250321P002200002024-07-23 3:41PM EDT220.0012.500.000.000.00-600.78%
AAPL250321P002250002024-07-23 3:02PM EDT225.0014.750.000.000.00-1800.01%
AAPL250321P002300002024-07-23 3:48PM EDT230.0017.100.000.000.00-3500.00%
AAPL250321P002350002024-07-23 3:40PM EDT235.0019.700.000.000.00-400.00%
AAPL250321P002400002024-07-23 2:40PM EDT240.0022.760.000.000.00-100.00%
AAPL250321P002450002024-07-23 10:15AM EDT245.0026.030.000.000.00-12200.00%
AAPL250321P002500002024-07-15 10:16AM EDT250.0023.550.000.000.00-800.00%
AAPL250321P002600002024-07-23 2:46PM EDT260.0037.360.000.000.00-100.00%
AAPL250321P002700002024-07-22 2:26PM EDT270.0045.300.000.000.00-200.00%
AAPL250321P002800002024-07-19 11:51AM EDT280.0055.900.000.000.00-200.00%
AAPL250321P002900002024-07-08 9:30AM EDT290.0062.770.000.000.00--00.00%
AAPL250321P003000002024-06-14 12:15PM EDT300.0087.8967.9070.600.00-220.00%
AAPL250321P003400002024-07-05 10:58AM EDT340.00115.600.000.000.00-400.00%
AAPL250321P003800002024-07-10 1:51PM EDT380.00148.300.000.000.00-100.00%