Australia markets open in 5 hours 30 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.62+2.48 (+1.19%)
As of 02:30PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240628C001000002024-06-21 12:55PM EDT100.00110.25109.55110.850.00-714321.88%
AAPL240628C001050002024-06-12 3:43PM EDT105.00110.11104.55105.900.00-11311.33%
AAPL240628C001100002024-06-21 3:41PM EDT110.00100.0699.55101.100.00-44317.58%
AAPL240628C001250002024-06-21 3:08PM EDT125.0085.7484.5585.900.00-22240.04%
AAPL240628C001300002024-06-21 2:02PM EDT130.0080.3679.6081.100.00-15244.14%
AAPL240628C001350002024-06-18 3:50PM EDT135.0079.5374.5575.900.00--3208.40%
AAPL240628C001400002024-06-20 9:44AM EDT140.0073.7370.0571.100.00-42211.33%
AAPL240628C001450002024-06-21 2:06PM EDT145.0065.5764.5565.900.00-1010178.71%
AAPL240628C001500002024-06-24 10:50AM EDT150.0059.6559.7560.850.00-121159.38%
AAPL240628C001550002024-06-18 3:20PM EDT155.0059.8054.5555.900.00-22150.59%
AAPL240628C001600002024-06-21 2:28PM EDT160.0051.1549.9050.900.00-320137.11%
AAPL240628C001650002024-06-24 11:23AM EDT165.0046.2045.0045.950.00-195127.54%
AAPL240628C001700002024-06-25 12:25PM EDT170.0040.2940.1040.90+1.28+3.28%30331110.94%
AAPL240628C001725002024-06-25 11:51AM EDT172.5038.0037.4038.30+0.60+1.60%84697.07%
AAPL240628C001750002024-06-25 1:14PM EDT175.0035.1035.1036.00+0.94+2.75%2115104.00%
AAPL240628C001775002024-06-25 11:43AM EDT177.5032.7032.3033.80-1.18-3.48%10290110.25%
AAPL240628C001800002024-06-25 12:35PM EDT180.0029.8529.9530.50+0.69+2.37%1619540.00%
AAPL240628C001825002024-06-25 11:52AM EDT182.5027.9527.4528.35+1.07+3.98%256676.47%
AAPL240628C001850002024-06-25 2:04PM EDT185.0025.3725.2525.40+1.32+5.49%442,1420.00%
AAPL240628C001875002024-06-25 11:38AM EDT187.5022.5722.7523.00+1.83+8.82%174330.00%
AAPL240628C001900002024-06-25 2:10PM EDT190.0020.6020.2520.45+1.70+8.99%1173,5240.00%
AAPL240628C001925002024-06-25 10:33AM EDT192.5017.6817.7518.00+1.86+11.76%61,3690.00%
AAPL240628C001950002024-06-25 1:45PM EDT195.0015.5515.3015.50+1.75+12.68%1984,1080.00%
AAPL240628C001975002024-06-25 1:32PM EDT197.5012.8512.9013.15+2.00+18.43%331,55728.13%
AAPL240628C002000002024-06-25 2:14PM EDT200.0010.4010.3510.55+1.50+16.57%4,0668,3550.00%
AAPL240628C002025002024-06-25 2:04PM EDT202.507.957.858.05+1.49+23.07%2011,3950.00%
AAPL240628C002050002024-06-25 2:14PM EDT205.005.605.555.75+1.10+24.44%1,57710,48617.87%
AAPL240628C002075002024-06-25 2:10PM EDT207.503.803.503.60+1.10+40.74%6,7296,41317.99%
AAPL240628C002100002024-06-25 2:13PM EDT210.001.971.952.00+0.50+34.48%46,50231,54719.03%
AAPL240628C002125002024-06-25 2:13PM EDT212.500.920.910.92+0.18+24.32%68,17019,78719.21%
AAPL240628C002150002024-06-25 2:14PM EDT215.000.390.390.40+0.01+2.63%43,80742,77720.31%
AAPL240628C002175002024-06-25 2:15PM EDT217.500.170.160.17-0.04-19.05%11,78318,68421.63%
AAPL240628C002200002024-06-25 2:11PM EDT220.000.090.080.09-0.02-20.00%21,64945,32123.93%
AAPL240628C002225002024-06-25 2:13PM EDT222.500.040.040.05-0.03-42.86%3,08210,98426.17%
AAPL240628C002250002024-06-25 2:14PM EDT225.000.030.030.04-0.01-25.00%4,08944,76529.69%
AAPL240628C002275002024-06-25 2:14PM EDT227.500.030.020.03+0.01+50.00%1,29715,42932.42%
AAPL240628C002300002024-06-25 2:11PM EDT230.000.020.010.020.00-1,96639,78634.77%
AAPL240628C002325002024-06-25 1:32PM EDT232.500.020.010.02+0.01+100.00%3973,68438.28%
AAPL240628C002350002024-06-25 12:06PM EDT235.000.010.000.02-0.01-50.00%14510,59442.19%
AAPL240628C002400002024-06-25 1:15PM EDT240.000.010.000.010.00-173,71145.31%
AAPL240628C002450002024-06-24 2:16PM EDT245.000.010.000.010.00-9156,41651.56%
AAPL240628C002500002024-06-24 12:44PM EDT250.000.010.000.010.00-325,22554.69%
AAPL240628C002550002024-06-24 11:29AM EDT255.000.010.000.010.00-62,18059.38%
AAPL240628C002600002024-06-25 9:42AM EDT260.000.010.000.010.00-26,16765.63%
AAPL240628C002650002024-06-25 1:37PM EDT265.000.010.000.010.00-164,17671.88%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240628P001000002024-06-25 9:30AM EDT100.000.010.000.010.00-18218.75%
AAPL240628P001100002024-06-21 3:59PM EDT110.000.010.000.010.00-320315193.75%
AAPL240628P001150002024-06-24 9:30AM EDT115.000.010.000.010.00-11,842181.25%
AAPL240628P001250002024-06-24 11:10AM EDT125.000.010.000.010.00-11156.25%
AAPL240628P001300002024-06-24 3:37PM EDT130.000.010.000.010.00-113143.75%
AAPL240628P001350002024-06-25 10:20AM EDT135.000.010.000.01-0.01-50.00%14134.38%
AAPL240628P001400002024-06-21 3:43PM EDT140.000.010.000.010.00-41,464125.00%
AAPL240628P001450002024-06-13 2:26PM EDT145.000.030.000.010.00-1302112.50%
AAPL240628P001500002024-06-21 11:52AM EDT150.000.010.000.010.00-112,433103.13%
AAPL240628P001550002024-06-21 3:43PM EDT155.000.010.000.010.00-92,66793.75%
AAPL240628P001600002024-06-21 3:57PM EDT160.000.010.000.010.00-254,34884.38%
AAPL240628P001650002024-06-24 2:25PM EDT165.000.010.000.010.00-1122,56576.56%
AAPL240628P001700002024-06-24 1:51PM EDT170.000.010.000.010.00-251,77968.75%
AAPL240628P001725002024-06-24 10:24AM EDT172.500.010.000.010.00-8116064.06%
AAPL240628P001750002024-06-24 3:36PM EDT175.000.010.000.000.00-1932,32850.00%
AAPL240628P001775002024-06-24 3:32PM EDT177.500.010.000.010.00-9896,07554.69%
AAPL240628P001800002024-06-25 2:08PM EDT180.000.010.000.010.00-1233,36351.56%
AAPL240628P001825002024-06-25 11:19AM EDT182.500.010.000.01-0.01-50.00%951,24650.00%
AAPL240628P001850002024-06-25 1:32PM EDT185.000.010.000.00-0.01-50.00%2118,44425.00%
AAPL240628P001875002024-06-25 1:24PM EDT187.500.020.010.02-0.01-33.33%4701,75744.92%
AAPL240628P001900002024-06-25 2:12PM EDT190.000.020.020.03-0.03-50.00%4148,20642.19%
AAPL240628P001925002024-06-25 2:09PM EDT192.500.030.040.04-0.03-50.00%5505,33939.06%
AAPL240628P001950002024-06-25 2:14PM EDT195.000.040.040.05-0.05-55.56%1,56210,71735.16%
AAPL240628P001975002024-06-25 2:04PM EDT197.500.060.050.06-0.08-57.14%1,9586,27831.06%
AAPL240628P002000002024-06-25 2:14PM EDT200.000.080.080.09-0.14-60.87%17,63921,33627.83%
AAPL240628P002025002024-06-25 2:14PM EDT202.500.150.150.16-0.30-65.22%3,1387,88025.10%
AAPL240628P002050002024-06-25 2:15PM EDT205.000.330.320.34-0.57-63.33%16,18015,52423.24%
AAPL240628P002075002024-06-25 2:14PM EDT207.500.750.740.75-1.01-57.39%23,73311,68622.00%
AAPL240628P002100002024-06-25 2:14PM EDT210.001.641.601.63-1.46-47.10%33,93419,43121.90%
AAPL240628P002125002024-06-25 2:11PM EDT212.503.003.053.10-1.80-37.50%3,8015,51922.90%
AAPL240628P002150002024-06-25 2:10PM EDT215.005.004.955.10-1.75-25.93%1,0358,88625.54%
AAPL240628P002175002024-06-25 1:45PM EDT217.507.257.257.45-1.75-19.44%2111,81530.66%
AAPL240628P002200002024-06-25 1:28PM EDT220.009.809.759.95-2.24-18.60%704,41837.55%
AAPL240628P002225002024-06-25 1:36PM EDT222.5012.3512.2512.55-1.65-11.79%1346.19%
AAPL240628P002250002024-06-25 11:02AM EDT225.0015.5014.7514.95+0.09+0.58%401450.20%
AAPL240628P002275002024-06-21 3:54PM EDT227.5018.2917.0517.450.00-371050.44%
AAPL240628P002300002024-06-25 9:39AM EDT230.0018.8019.7519.95-2.60-12.15%376458.98%
AAPL240628P002325002024-06-25 1:18PM EDT232.5022.7522.2022.30-0.88-3.72%5160.94%
AAPL240628P002350002024-06-24 12:31PM EDT235.0024.0524.6524.800.00-40065.04%
AAPL240628P002400002024-06-25 1:05PM EDT240.0030.5529.7530.00+6.80+28.63%1080.47%
AAPL240628P002450002024-06-25 1:43PM EDT245.0034.8334.2535.35-0.14-0.40%1187.16%
AAPL240628P002500002024-06-18 3:48PM EDT250.0035.3039.2540.300.00-2095.12%
AAPL240628P002550002024-06-12 11:40AM EDT255.0038.3544.2045.350.00-40103.71%
AAPL240628P002650002024-06-12 12:15PM EDT265.0048.1554.2055.350.00--0120.12%