Australia markets open in 9 hours 58 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.93+1.97 (+1.37%)
At close: 04:00PM EST
144.69 -1.24 (-0.85%)
Pre-market: 08:02AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C000500002023-01-26 11:13AM EST50.0094.500.000.000.00-81,6150.00%
AAPL240621C000550002023-01-18 3:13PM EST55.0084.470.000.000.00-19080.00%
AAPL240621C000600002023-01-04 10:23AM EST60.0070.550.000.000.00-18870.00%
AAPL240621C000650002023-01-05 10:34AM EST65.0066.910.000.000.00-14950.00%
AAPL240621C000700002023-01-23 3:06PM EST70.0075.470.000.000.00-12580.00%
AAPL240621C000750002023-01-27 3:02PM EST75.0076.730.000.000.00-41,5030.00%
AAPL240621C000800002023-01-26 10:00AM EST80.0068.700.000.000.00-17510.00%
AAPL240621C000850002023-01-19 11:46AM EST85.0056.900.000.000.00-27630.00%
AAPL240621C000900002023-01-23 10:41AM EST90.0058.000.000.000.00-11,1910.00%
AAPL240621C000950002023-01-26 12:58PM EST95.0056.060.000.000.00-86690.00%
AAPL240621C001000002023-01-27 3:24PM EST100.0055.310.000.000.00-182,1970.00%
AAPL240621C001050002023-01-27 3:40PM EST105.0051.300.000.000.00-113170.00%
AAPL240621C001100002023-01-27 3:40PM EST110.0047.450.000.000.00-241,0030.00%
AAPL240621C001150002023-01-27 3:54PM EST115.0043.200.000.000.00-1909600.00%
AAPL240621C001200002023-01-27 12:14PM EST120.0039.800.000.000.00-9513,9570.00%
AAPL240621C001250002023-01-27 12:49PM EST125.0036.240.000.000.00-167210.00%
AAPL240621C001300002023-01-27 3:36PM EST130.0033.350.000.000.00-105,3120.00%
AAPL240621C001350002023-01-27 3:34PM EST135.0030.200.000.000.00-525,4700.00%
AAPL240621C001400002023-01-27 3:32PM EST140.0027.100.000.000.00-554,1890.00%
AAPL240621C001450002023-01-27 2:27PM EST145.0023.940.000.000.00-322,9120.00%
AAPL240621C001500002023-01-27 3:50PM EST150.0021.200.000.000.00-12115,3640.78%
AAPL240621C001550002023-01-27 2:56PM EST155.0018.930.000.000.00-5893,0961.56%
AAPL240621C001600002023-01-27 3:47PM EST160.0016.500.000.000.00-645,7661.56%
AAPL240621C001650002023-01-27 3:52PM EST165.0014.250.000.000.00-132,9533.13%
AAPL240621C001700002023-01-27 3:23PM EST170.0012.400.000.000.00-35,8713.13%
AAPL240621C001750002023-01-27 1:58PM EST175.0010.700.000.000.00-247,7983.13%
AAPL240621C001800002023-01-27 2:51PM EST180.009.400.000.000.00-305,2113.13%
AAPL240621C001850002023-01-27 2:18PM EST185.007.900.000.000.00-23,1153.13%
AAPL240621C001900002023-01-27 1:34PM EST190.006.650.000.000.00-24,5246.25%
AAPL240621C001950002023-01-27 12:16PM EST195.005.700.000.000.00-113,0016.25%
AAPL240621C002000002023-01-27 3:52PM EST200.004.650.000.000.00-936,6596.25%
AAPL240621C002050002023-01-25 11:27AM EST205.003.250.000.000.00-371,2716.25%
AAPL240621C002100002023-01-27 11:43AM EST210.003.250.000.000.00-12,1606.25%
AAPL240621C002150002023-01-27 3:11PM EST215.002.850.000.000.00-42,1256.25%
AAPL240621C002200002023-01-26 9:44AM EST220.002.050.000.000.00-21,2466.25%
AAPL240621C002250002023-01-27 9:34AM EST225.001.780.000.000.00-12,3466.25%
AAPL240621C002300002023-01-23 3:08PM EST230.001.510.000.000.00-51,2956.25%
AAPL240621C002350002023-01-27 3:44PM EST235.001.370.000.000.00-75576.25%
AAPL240621C002400002023-01-27 3:08PM EST240.001.010.000.000.00-1141,0256.25%
AAPL240621C002450002023-01-05 10:36AM EST245.001.240.000.000.00-11,5886.25%
AAPL240621C002500002023-01-27 2:46PM EST250.000.850.000.000.00-74,29212.50%
AAPL240621C002550002022-12-23 10:15AM EST255.001.250.431.030.00-214727.23%
AAPL240621C002600002023-01-27 2:29PM EST260.000.630.000.000.00-596212.50%
AAPL240621C002650002023-01-06 1:42PM EST265.000.680.000.000.00-120312.50%
AAPL240621C002700002023-01-27 3:48PM EST270.000.480.000.000.00-71,48912.50%
AAPL240621C002750002023-01-11 2:08PM EST275.000.510.000.000.00-214412.50%
AAPL240621C002800002023-01-25 3:57PM EST280.000.280.000.000.00-136712.50%
AAPL240621C002850002023-01-05 2:32PM EST285.000.460.000.000.00-325212.50%
AAPL240621C002900002023-01-27 3:35PM EST290.000.500.000.000.00-41,29412.50%
AAPL240621C003000002023-01-27 3:27PM EST300.000.250.000.000.00-72,18812.50%
AAPL240621C003100002023-01-27 3:33PM EST310.000.240.000.000.00-273612.50%
AAPL240621C003200002023-01-27 3:53PM EST320.000.170.000.000.00-13211,07812.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P000500002023-01-27 3:58PM EST50.000.350.000.000.00-110,52425.00%
AAPL240621P000550002023-01-04 1:15PM EST55.001.120.000.000.00-21,50812.50%
AAPL240621P000600002023-01-27 9:39AM EST60.000.630.000.000.00-51,00012.50%
AAPL240621P000650002023-01-26 2:09PM EST65.000.840.000.000.00-329712.50%
AAPL240621P000700002023-01-27 9:49AM EST70.001.000.000.000.00-502,26912.50%
AAPL240621P000750002023-01-27 3:40PM EST75.001.160.000.000.00-2564312.50%
AAPL240621P000800002023-01-27 3:19PM EST80.001.500.000.000.00-44,73012.50%
AAPL240621P000850002023-01-27 3:04PM EST85.001.800.000.000.00-81,26912.50%
AAPL240621P000900002023-01-27 3:12PM EST90.002.230.000.000.00-1031,6616.25%
AAPL240621P000950002023-01-27 3:32PM EST95.002.790.000.000.00-48196.25%
AAPL240621P001000002023-01-27 3:31PM EST100.003.320.000.000.00-563,2766.25%
AAPL240621P001050002023-01-27 2:02PM EST105.004.000.000.000.00-41,2376.25%
AAPL240621P001100002023-01-27 3:59PM EST110.004.980.000.000.00-342,4886.25%
AAPL240621P001150002023-01-27 2:34PM EST115.005.550.000.000.00-113,7693.13%
AAPL240621P001200002023-01-27 3:57PM EST120.007.000.000.000.00-896,6483.13%
AAPL240621P001250002023-01-27 3:59PM EST125.008.400.000.000.00-1874,0793.13%
AAPL240621P001300002023-01-27 3:51PM EST130.009.250.000.000.00-417,9911.56%
AAPL240621P001350002023-01-27 3:32PM EST135.0011.000.000.000.00-316,4941.56%
AAPL240621P001400002023-01-27 2:25PM EST140.0012.850.000.000.00-187,5600.78%
AAPL240621P001450002023-01-27 3:33PM EST145.0014.710.000.000.00-226,3960.20%
AAPL240621P001500002023-01-27 2:54PM EST150.0016.950.000.000.00-1033,7890.00%
AAPL240621P001550002023-01-27 3:34PM EST155.0019.300.000.000.00-181,8980.00%
AAPL240621P001600002023-01-27 10:40AM EST160.0023.040.000.000.00-35,7930.00%
AAPL240621P001650002023-01-23 12:01PM EST165.0028.250.000.000.00-92,4400.00%
AAPL240621P001700002023-01-27 3:30PM EST170.0028.200.000.000.00-12,9740.00%
AAPL240621P001750002023-01-27 3:29PM EST175.0031.700.000.000.00-53,3580.00%
AAPL240621P001800002023-01-24 1:38PM EST180.0038.900.000.000.00-21,4390.00%
AAPL240621P001850002023-01-24 1:38PM EST185.0043.130.000.000.00-11,0430.00%
AAPL240621P001900002023-01-17 12:24PM EST190.0054.750.000.000.00-41,5690.00%
AAPL240621P001950002023-01-19 3:01PM EST195.0058.900.000.000.00-401,1780.00%
AAPL240621P002000002023-01-19 3:52PM EST200.0064.000.000.000.00-70020.00%
AAPL240621P002050002023-01-12 11:39AM EST205.0072.540.000.000.00-110.00%
AAPL240621P002100002023-01-10 2:18PM EST210.0079.780.000.000.00-200.00%
AAPL240621P002150002022-12-02 10:55AM EST215.0068.7083.2087.300.00-2050.78%
AAPL240621P002200002022-12-28 3:11PM EST220.0093.4372.9075.100.00-2221.72%
AAPL240621P002250002023-01-11 2:08PM EST225.0093.070.000.000.00-200.00%
AAPL240621P002300002023-01-03 12:59PM EST230.00105.270.000.000.00-100.00%
AAPL240621P002350002022-11-07 10:32AM EST235.0098.6291.4594.450.00-1036.66%
AAPL240621P002400002022-12-28 12:31PM EST240.00113.2892.5595.550.00-2027.01%
AAPL240621P002450002022-12-15 9:59AM EST245.00106.00108.45111.950.00-22152.60%
AAPL240621P002500002022-12-15 1:11PM EST250.00113.05113.45116.950.00-2150.65%
AAPL240621P002600002022-12-27 11:40AM EST260.00130.40114.70117.500.00-2036.53%
AAPL240621P002650002022-12-27 11:42AM EST265.00135.20119.75122.500.00--037.34%
AAPL240621P002700002022-12-27 11:41AM EST270.00140.39124.85127.450.00-2038.00%
AAPL240621P002800002022-11-09 11:04AM EST280.00143.10133.75137.600.00-3039.94%
AAPL240621P002900002022-10-13 9:30AM EST290.00154.38138.70142.100.00-600.00%
AAPL240621P003000002022-11-04 1:34PM EST300.00164.00150.45154.300.00-1027.00%
AAPL240621P003100002022-10-07 10:12AM EST310.00168.53169.00174.000.00-2053.64%
AAPL240621P003200002023-01-05 10:27AM EST320.00193.100.000.000.00-120.00%