Australia markets open in 6 hours 56 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.17+0.61 (+0.34%)
As of 11:04AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419C000050002024-02-15 9:48AM EST5.00178.29177.10177.900.00-10445.70%
AAPL240419C000400002024-02-02 11:11AM EST40.00146.28142.40143.150.00-11193.26%
AAPL240419C000500002024-02-14 1:06PM EST50.00133.33132.50133.250.00-22170.02%
AAPL240419C000800002024-02-12 11:58AM EST80.00108.88102.85103.400.00-237118.26%
AAPL240419C000850002024-02-14 1:29PM EST85.0098.4897.8598.550.00-1423112.11%
AAPL240419C000900002024-02-14 10:39AM EST90.0094.8192.9093.550.00-1204105.18%
AAPL240419C000950002024-02-09 9:30AM EST95.0094.7187.8088.750.00-12499.02%
AAPL240419C001000002024-02-14 3:23PM EST100.0084.4083.1083.650.00-44493.95%
AAPL240419C001050002024-01-23 10:02AM EST105.0090.8078.1578.550.00-14687.01%
AAPL240419C001100002024-02-08 2:40PM EST110.0079.0973.1073.900.00-412082.91%
AAPL240419C001150002024-02-16 10:23AM EST115.0068.6068.2069.000.00-139578.08%
AAPL240419C001200002024-02-15 2:46PM EST120.0063.2563.2564.050.00-426872.71%
AAPL240419C001250002024-02-20 1:29PM EST125.0058.7358.2558.90+1.80+3.16%215366.06%
AAPL240419C001300002024-02-20 11:08AM EST130.0052.3253.4054.000.00-114661.79%
AAPL240419C001350002024-02-13 10:10AM EST135.0051.6448.5549.000.00-55657.01%
AAPL240419C001400002024-02-20 10:14AM EST140.0041.8743.6044.100.00-123452.25%
AAPL240419C001450002024-02-20 3:55PM EST145.0039.0138.8539.15+1.26+3.34%153449.22%
AAPL240419C001500002024-02-20 3:19PM EST150.0032.9034.0034.350.00-5578545.15%
AAPL240419C001550002024-02-21 10:02AM EST155.0029.1029.2029.40+0.85+3.01%276040.00%
AAPL240419C001600002024-02-21 9:44AM EST160.0024.8124.5024.65+1.39+5.94%51,49535.91%
AAPL240419C001650002024-02-21 10:20AM EST165.0020.1419.9020.05+1.09+5.72%13,11332.25%
AAPL240419C001700002024-02-21 10:33AM EST170.0015.7515.5015.65+0.75+5.00%64,20528.92%
AAPL240419C001800002024-02-21 10:43AM EST180.008.158.058.15+0.55+7.24%4607,68624.15%
AAPL240419C001850002024-02-21 10:46AM EST185.005.255.305.35+0.45+9.37%84015,04822.66%
AAPL240419C001900002024-02-21 10:47AM EST190.003.153.153.25+0.21+7.14%65618,57021.52%
AAPL240419C001950002024-02-21 10:48AM EST195.001.791.761.80+0.17+10.49%83517,89920.58%
AAPL240419C002050002024-02-21 10:43AM EST205.000.510.510.52+0.04+8.33%25422,87220.29%
AAPL240419C002100002024-02-21 10:35AM EST210.000.290.290.30+0.01+3.57%23821,02820.80%
AAPL240419C002150002024-02-21 10:41AM EST215.000.190.170.18+0.02+11.76%9012,14421.49%
AAPL240419C002200002024-02-21 10:46AM EST220.000.110.110.12+0.01+10.00%305,22022.46%
AAPL240419C002250002024-02-21 10:35AM EST225.000.090.080.09+0.01+12.50%82,71723.73%
AAPL240419C002300002024-02-21 10:21AM EST230.000.060.050.06+0.01+25.00%1627,83324.51%
AAPL240419C002350002024-02-21 10:45AM EST235.000.040.040.050.00-2552,69025.78%
AAPL240419C002400002024-02-20 10:26AM EST240.000.040.030.040.00-12,56826.95%
AAPL240419C002450002024-02-20 2:25PM EST245.000.010.020.030.00-21,01527.93%
AAPL240419C002500002024-02-20 2:34PM EST250.000.020.020.030.00-7212,28529.49%
AAPL240419C002550002024-02-16 9:42AM EST255.000.020.010.020.00-149129.88%
AAPL240419C002600002024-02-20 1:17PM EST260.000.020.010.020.00-151,08131.45%
AAPL240419C002650002024-02-21 10:33AM EST265.000.010.010.020.00-72288732.81%
AAPL240419C002700002024-02-21 10:33AM EST270.000.010.000.020.00-7221,16034.38%
AAPL240419C002800002024-02-20 9:33AM EST280.000.010.000.010.00-333435.16%
AAPL240419C002850002024-02-12 9:30AM EST285.000.010.000.010.00-142136.33%
AAPL240419C002900002024-02-02 12:51PM EST290.000.010.000.010.00-1122337.50%
AAPL240419C002950002024-02-16 12:01PM EST295.000.010.000.010.00-140439.06%
AAPL240419C003000002024-02-16 9:30AM EST300.000.010.000.000.00-11,43025.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419P000600002024-02-20 1:48PM EST60.000.010.000.010.00-2384.38%
AAPL240419P000700002024-02-15 11:01AM EST70.000.010.010.020.00--3079.69%
AAPL240419P000800002024-02-21 9:30AM EST80.000.030.010.02+0.01+50.00%11,73369.53%
AAPL240419P000850002024-02-16 12:00PM EST85.000.020.020.030.00-51,04967.58%
AAPL240419P000900002024-02-20 12:11PM EST90.000.030.020.030.00-6801,51062.89%
AAPL240419P000950002024-02-15 11:34AM EST95.000.030.030.040.00-4,0255,72460.16%
AAPL240419P001000002024-02-20 3:43PM EST100.000.040.000.040.00-751,24552.73%
AAPL240419P001050002024-02-15 11:06AM EST105.000.040.040.050.00-1083853.13%
AAPL240419P001100002024-02-21 9:30AM EST110.000.050.050.06-0.02-28.57%21,62150.00%
AAPL240419P001150002024-02-20 10:01AM EST115.000.080.070.080.00-172148.05%
AAPL240419P001200002024-02-21 9:41AM EST120.000.090.080.090.00-211,57244.63%
AAPL240419P001250002024-02-20 2:29PM EST125.000.120.100.110.00-803,25341.80%
AAPL240419P001300002024-02-21 10:10AM EST130.000.130.130.140.00-1101,94839.21%
AAPL240419P001350002024-02-21 10:08AM EST135.000.170.160.170.00-112,26136.38%
AAPL240419P001400002024-02-21 10:19AM EST140.000.210.200.21-0.01-4.55%126,96633.59%
AAPL240419P001450002024-02-21 10:03AM EST145.000.260.250.26-0.01-3.70%445,13530.86%
AAPL240419P001500002024-02-21 10:47AM EST150.000.330.330.34-0.02-5.71%306,82328.35%
AAPL240419P001550002024-02-21 10:42AM EST155.000.460.460.47-0.05-9.80%85,18726.07%
AAPL240419P001600002024-02-21 10:43AM EST160.000.680.670.68-0.07-9.33%1019,51024.00%
AAPL240419P001650002024-02-21 10:47AM EST165.001.051.041.05-0.07-6.31%24712,70822.25%
AAPL240419P001700002024-02-21 10:49AM EST170.001.651.631.67-0.15-8.33%55423,95120.72%
AAPL240419P001750002024-02-21 10:49AM EST175.002.642.612.63-0.21-7.37%39814,62519.17%
AAPL240419P001800002024-02-21 10:42AM EST180.004.134.104.15-0.38-8.43%62226,00017.79%
AAPL240419P001850002024-02-21 10:46AM EST185.006.426.306.40-0.43-6.28%17612,43216.49%
AAPL240419P001900002024-02-21 10:08AM EST190.009.159.359.50-1.15-11.17%3911,76315.27%
AAPL240419P001950002024-02-21 9:47AM EST195.0013.0013.0513.25-1.30-9.09%66,24912.82%
AAPL240419P002000002024-02-20 3:26PM EST200.0017.8017.5017.75-0.91-4.86%13,9690.00%
AAPL240419P002050002024-02-21 10:11AM EST205.0022.3022.5022.70-1.60-6.69%5700.00%
AAPL240419P002100002024-02-16 3:40PM EST210.0027.8927.3528.050.00-1919.68%
AAPL240419P002150002024-02-15 2:49PM EST215.0033.0632.3033.000.00-1001721.34%
AAPL240419P002200002024-02-14 9:30AM EST220.0034.7037.4037.750.00-100.00%
AAPL240419P002250002024-02-14 3:48PM EST225.0041.0242.2542.950.00-1024.81%
AAPL240419P002300002024-02-14 3:48PM EST230.0046.0447.2547.800.00-100.00%
AAPL240419P002350002024-02-01 11:56AM EST235.0049.3052.3052.850.00-2023.83%
AAPL240419P002400002023-11-29 12:03PM EST240.0050.2747.3547.900.00--00.00%
AAPL240419P002450002024-01-22 11:45AM EST245.0051.6062.3062.850.00-1027.15%
AAPL240419P002500002023-11-21 3:34PM EST250.0059.6054.4056.050.00-100.00%
AAPL240419P002800002024-02-07 12:43PM EST280.0091.1897.2097.900.00-60042.58%
AAPL240419P003000002024-02-14 3:32PM EST300.00116.50117.45117.800.00-200.00%