Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.87+0.03 (+0.02%)
At close: 04:00PM EDT
189.25 -0.62 (-0.33%)
Pre-market: 09:29AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240531C001000002024-05-08 10:06AM EDT100.0081.850.000.000.00--100.00%
AAPL240531C001200002024-05-07 12:18PM EDT120.0061.750.000.000.00-230.00%
AAPL240531C001300002024-05-15 11:25AM EDT130.0060.270.000.000.00-3320.00%
AAPL240531C001350002024-05-03 9:47AM EDT135.0049.300.000.000.00-240.00%
AAPL240531C001400002024-05-16 9:54AM EDT140.0051.200.000.000.00-5280.00%
AAPL240531C001450002024-05-17 9:30AM EDT145.0044.990.000.000.00-20290.00%
AAPL240531C001500002024-05-06 12:09PM EDT150.0041.210.000.000.00-11660.00%
AAPL240531C001550002024-05-17 12:58PM EDT155.0035.200.000.000.00-1910.00%
AAPL240531C001575002024-05-16 3:43PM EDT157.5032.740.000.000.00--20.00%
AAPL240531C001600002024-05-15 9:30AM EDT160.0029.000.000.000.00-11490.00%
AAPL240531C001625002024-05-17 12:16PM EDT162.5027.670.000.000.00-110.00%
AAPL240531C001650002024-05-17 3:54PM EDT165.0025.320.000.000.00-13720.00%
AAPL240531C001675002024-05-17 10:25AM EDT167.5023.000.000.000.00-2140.00%
AAPL240531C001700002024-05-17 3:50PM EDT170.0020.400.000.000.00-451,7400.00%
AAPL240531C001725002024-05-17 3:05PM EDT172.5017.880.000.000.00-14330.00%
AAPL240531C001750002024-05-17 3:39PM EDT175.0015.650.000.000.00-922,4400.00%
AAPL240531C001775002024-05-17 3:29PM EDT177.5013.060.000.000.00-2082710.00%
AAPL240531C001800002024-05-17 3:57PM EDT180.0010.350.000.000.00-38435,6260.00%
AAPL240531C001825002024-05-17 3:43PM EDT182.508.220.000.000.00-645380.00%
AAPL240531C001850002024-05-17 3:59PM EDT185.005.700.000.000.00-88816,0300.00%
AAPL240531C001875002024-05-17 3:59PM EDT187.503.750.000.000.00-9181,4890.00%
AAPL240531C001900002024-05-17 3:59PM EDT190.002.150.000.000.00-3,40911,0870.20%
AAPL240531C001925002024-05-17 3:59PM EDT192.501.100.000.000.00-3,5584,5671.56%
AAPL240531C001950002024-05-17 3:59PM EDT195.000.500.000.000.00-8,31315,1513.13%
AAPL240531C001975002024-05-17 3:56PM EDT197.500.240.000.000.00-1,0752,3086.25%
AAPL240531C002000002024-05-17 3:59PM EDT200.000.130.000.000.00-2,56210,8936.25%
AAPL240531C002025002024-05-17 3:50PM EDT202.500.080.000.000.00-7151,4966.25%
AAPL240531C002050002024-05-17 3:59PM EDT205.000.050.000.000.00-2404,73712.50%
AAPL240531C002075002024-05-17 2:53PM EDT207.500.040.000.000.00-18553212.50%
AAPL240531C002100002024-05-17 3:50PM EDT210.000.040.000.000.00-9962412.50%
AAPL240531C002125002024-05-16 3:34PM EDT212.500.030.000.000.00--7012.50%
AAPL240531C002150002024-05-17 12:33PM EDT215.000.030.000.000.00-768212.50%
AAPL240531C002200002024-05-17 10:04AM EDT220.000.020.000.000.00-219912.50%
AAPL240531C002250002024-05-17 2:47PM EDT225.000.010.000.000.00-1540925.00%
AAPL240531C002300002024-05-17 10:28AM EDT230.000.010.000.000.00-18125.00%
AAPL240531C002350002024-05-14 2:53PM EDT235.000.010.000.000.00-333525.00%
AAPL240531C002400002024-05-15 3:26PM EDT240.000.010.000.000.00-212225.00%
AAPL240531C002450002024-05-13 3:45PM EDT245.000.010.000.000.00-242525.00%
AAPL240531C002500002024-05-15 3:53PM EDT250.000.010.000.000.00-61225.00%
AAPL240531C002550002024-05-15 3:54PM EDT255.000.010.000.000.00--2525.00%
AAPL240531C002600002024-05-08 9:51AM EDT260.000.010.000.000.00-1225.00%
AAPL240531C002650002024-05-10 9:30AM EDT265.000.020.000.000.00-1650.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240531P001000002024-05-15 12:51PM EDT100.000.010.000.000.00-2037150.00%
AAPL240531P001050002024-05-14 9:33AM EDT105.000.010.000.000.00-12850.00%
AAPL240531P001100002024-05-07 3:32PM EDT110.000.010.000.000.00-304050.00%
AAPL240531P001150002024-05-09 1:04PM EDT115.000.010.000.000.00-51250.00%
AAPL240531P001200002024-05-14 3:17PM EDT120.000.010.000.000.00-197950.00%
AAPL240531P001250002024-05-15 12:08PM EDT125.000.010.000.000.00-331050.00%
AAPL240531P001300002024-05-17 2:14PM EDT130.000.010.000.000.00-1049550.00%
AAPL240531P001350002024-05-17 2:52PM EDT135.000.010.000.000.00-1925950.00%
AAPL240531P001400002024-05-17 2:48PM EDT140.000.020.000.000.00-5743025.00%
AAPL240531P001450002024-05-17 2:52PM EDT145.000.020.000.000.00-2168925.00%
AAPL240531P001500002024-05-17 1:58PM EDT150.000.020.000.000.00-1,7872,79725.00%
AAPL240531P001550002024-05-17 1:33PM EDT155.000.020.000.000.00-551,31325.00%
AAPL240531P001575002024-05-17 2:58PM EDT157.500.030.000.000.00-1012325.00%
AAPL240531P001600002024-05-17 3:41PM EDT160.000.040.000.000.00-1212,41025.00%
AAPL240531P001625002024-05-17 3:40PM EDT162.500.040.000.000.00-3450925.00%
AAPL240531P001650002024-05-17 2:34PM EDT165.000.060.000.000.00-704,98812.50%
AAPL240531P001675002024-05-17 3:31PM EDT167.500.060.000.000.00-1221612.50%
AAPL240531P001700002024-05-17 3:42PM EDT170.000.080.000.000.00-6465,49512.50%
AAPL240531P001725002024-05-17 3:31PM EDT172.500.090.000.000.00-4764112.50%
AAPL240531P001750002024-05-17 3:50PM EDT175.000.100.000.000.00-2,31615,34712.50%
AAPL240531P001775002024-05-17 3:54PM EDT177.500.120.000.000.00-653,1606.25%
AAPL240531P001800002024-05-17 3:59PM EDT180.000.180.000.000.00-1,4646,4286.25%
AAPL240531P001825002024-05-17 3:59PM EDT182.500.280.000.000.00-3891,0246.25%
AAPL240531P001850002024-05-17 3:59PM EDT185.000.510.000.000.00-3,1419,3993.13%
AAPL240531P001875002024-05-17 3:59PM EDT187.501.000.000.000.00-3,1094,6601.56%
AAPL240531P001900002024-05-17 3:59PM EDT190.001.910.000.000.00-2,2839,0820.00%
AAPL240531P001925002024-05-17 3:58PM EDT192.503.450.000.000.00-7853920.00%
AAPL240531P001950002024-05-17 3:59PM EDT195.005.410.000.000.00-1488330.00%
AAPL240531P001975002024-05-17 3:50PM EDT197.507.600.000.000.00-19800.00%
AAPL240531P002000002024-05-17 2:21PM EDT200.0010.450.000.000.00-9530.00%
AAPL240531P002025002024-05-17 12:07PM EDT202.5012.860.000.000.00-1601610.00%
AAPL240531P002050002024-05-17 2:58PM EDT205.0015.100.000.000.00-181840.00%
AAPL240531P002100002024-05-16 3:22PM EDT210.0020.020.000.000.00-220.00%
AAPL240531P002300002024-05-06 9:34AM EDT230.0046.700.000.000.00--00.00%
AAPL240531P002600002024-05-13 3:45PM EDT260.0073.060.000.000.00-100.00%
AAPL240531P002650002024-05-16 3:49PM EDT265.0074.970.000.000.00-110.00%