Australia markets open in 6 hours 50 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.35-0.23 (-0.14%)
At close: 04:00PM EDT
164.90 -0.45 (-0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C000500002022-08-05 3:45PM EDT50.00117.25117.20118.00-0.15-0.13%1751,90559.74%
AAPL240621C000550002022-08-05 9:37AM EDT55.00111.80112.55113.40-1.10-0.97%222657.46%
AAPL240621C000600002022-08-05 2:26PM EDT60.00108.50108.10109.00+0.45+0.42%9156656.15%
AAPL240621C000650002022-08-05 12:54PM EDT65.00103.50103.70104.60+0.10+0.10%7041754.75%
AAPL240621C000700002022-08-04 2:04PM EDT70.0099.2099.35100.300.00-235053.48%
AAPL240621C000750002022-08-04 2:03PM EDT75.0094.9095.0596.000.00-91,70552.14%
AAPL240621C000800002022-08-05 3:39PM EDT80.0090.8090.8091.70+0.20+0.22%574750.76%
AAPL240621C000850002022-08-04 2:28PM EDT85.0086.5786.6587.500.00-324950.67%
AAPL240621C000900002022-08-05 12:38PM EDT90.0081.9482.5083.35-0.60-0.73%167249.32%
AAPL240621C000950002022-08-05 1:56PM EDT95.0078.1978.4079.25-1.06-1.34%235248.00%
AAPL240621C001000002022-08-05 3:42PM EDT100.0074.5374.5574.85+0.38+0.51%121,93045.99%
AAPL240621C001050002022-08-03 3:39PM EDT105.0071.5070.5571.250.00-221245.53%
AAPL240621C001100002022-08-04 3:10PM EDT110.0067.1066.7567.400.00-770744.44%
AAPL240621C001150002022-08-04 9:43AM EDT115.0064.6563.0063.750.00-81,02643.60%
AAPL240621C001200002022-08-05 2:35PM EDT120.0059.2059.4560.10-0.10-0.17%161,12442.64%
AAPL240621C001250002022-08-04 11:49AM EDT125.0055.8355.9056.600.00-1078241.80%
AAPL240621C001300002022-08-05 12:32PM EDT130.0051.8852.5053.20-0.62-1.18%44,65440.99%
AAPL240621C001350002022-08-05 10:00AM EDT135.0049.1049.2049.90-0.15-0.30%14,76340.21%
AAPL240621C001400002022-08-05 2:22PM EDT140.0046.1546.0046.70-0.30-0.65%52,54739.45%
AAPL240621C001450002022-08-05 3:51PM EDT145.0043.1542.9543.40+0.15+0.35%261,84138.46%
AAPL240621C001500002022-08-05 3:42PM EDT150.0040.2540.0040.60+0.11+0.27%15113,81937.98%
AAPL240621C001550002022-08-04 3:47PM EDT155.0037.7037.2537.85+0.46+1.24%23,29837.43%
AAPL240621C001600002022-08-05 3:38PM EDT160.0034.5634.5035.00-0.29-0.83%204,68236.65%
AAPL240621C001650002022-08-05 2:00PM EDT165.0031.6031.9532.40-0.50-1.56%831,24336.05%
AAPL240621C001700002022-08-05 3:58PM EDT170.0029.7029.5530.000.00-1121,90235.55%
AAPL240621C001750002022-08-05 3:50PM EDT175.0027.6027.2027.70+0.25+0.91%214,28835.06%
AAPL240621C001800002022-08-05 3:42PM EDT180.0025.1525.0525.55+0.05+0.20%475,48134.61%
AAPL240621C001850002022-08-05 1:48PM EDT185.0023.1022.9523.50-0.14-0.60%112,63934.16%
AAPL240621C001900002022-08-05 10:56AM EDT190.0021.3321.0521.60-0.13-0.61%24,33633.75%
AAPL240621C001950002022-08-05 3:18PM EDT195.0019.5519.3019.80+0.13+0.67%421,99733.35%
AAPL240621C002000002022-08-05 2:55PM EDT200.0017.6517.6018.10-0.35-1.94%906,85732.95%
AAPL240621C002050002022-08-05 10:13AM EDT205.0016.3516.1016.60+0.50+3.15%168932.66%
AAPL240621C002100002022-08-05 3:39PM EDT210.0014.8214.7015.05+0.22+1.51%5162,27532.21%
AAPL240621C002150002022-08-05 9:35AM EDT215.0013.4213.3513.85+0.02+0.15%11,66732.07%
AAPL240621C002200002022-08-05 3:38PM EDT220.0012.3512.1512.65+0.03+0.24%31,21131.82%
AAPL240621C002250002022-08-05 10:21AM EDT225.0011.4211.0511.55-0.18-1.55%142,14231.60%
AAPL240621C002300002022-08-05 10:21AM EDT230.0010.4210.0010.55+0.07+0.68%61,64931.41%
AAPL240621C002350002022-08-05 3:43PM EDT235.009.279.109.65-0.35-3.64%1056431.25%
AAPL240621C002400002022-08-05 3:42PM EDT240.008.658.308.80+0.10+1.17%1153331.08%
AAPL240621C002450002022-08-05 2:37PM EDT245.007.637.508.00-0.04-0.52%230630.89%
AAPL240621C002500002022-08-05 3:24PM EDT250.007.006.807.10-0.12-1.69%254,99830.46%
AAPL240621C002600002022-08-05 12:28PM EDT260.005.805.606.100.00-286830.56%
AAPL240621C002700002022-08-05 3:55PM EDT270.004.874.705.00+0.02+0.41%6123530.23%
AAPL240621C002800002022-08-05 3:55PM EDT280.004.023.854.25-0.08-1.95%224230.24%
AAPL240621C002900002022-08-05 2:12PM EDT290.003.393.203.55-0.11-3.14%1320630.11%
AAPL240621C003000002022-08-05 11:07AM EDT300.002.832.672.95-0.07-2.41%496829.96%
AAPL240621C003100002022-08-05 3:56PM EDT310.002.352.212.52-0.05-2.08%1158730.02%
AAPL240621C003200002022-08-05 3:56PM EDT320.001.971.872.07-0.04-1.99%315,97729.82%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P000500002022-08-05 2:42PM EDT50.000.460.420.55-0.01-2.13%1039,94945.17%
AAPL240621P000550002022-08-05 12:42PM EDT55.000.690.540.70+0.03+4.55%1731,22843.56%
AAPL240621P000600002022-08-05 2:40PM EDT60.000.860.830.93-0.08-8.51%857842.52%
AAPL240621P000650002022-08-04 2:11PM EDT65.001.161.001.180.00-1065741.35%
AAPL240621P000700002022-08-05 12:46PM EDT70.001.441.291.50-0.13-8.28%11,32140.39%
AAPL240621P000750002022-08-04 10:19AM EDT75.001.801.631.850.00-128839.36%
AAPL240621P000800002022-08-05 1:10PM EDT80.002.182.072.21-0.05-2.24%2962,47438.18%
AAPL240621P000850002022-08-04 2:16PM EDT85.002.722.502.780.00-31,11237.67%
AAPL240621P000900002022-08-03 1:13PM EDT90.003.193.103.350.00-151,15136.87%
AAPL240621P000950002022-08-05 2:59PM EDT95.003.903.753.95-0.10-2.50%320235.96%
AAPL240621P001000002022-08-05 10:22AM EDT100.004.464.504.65-0.19-4.09%12,35635.16%
AAPL240621P001050002022-08-04 1:58PM EDT105.005.395.055.450.00-1090034.42%
AAPL240621P001100002022-08-04 1:58PM EDT110.006.295.956.250.00-182,06133.51%
AAPL240621P001150002022-08-05 12:37PM EDT115.007.366.907.25+0.16+2.22%32,12132.84%
AAPL240621P001200002022-08-05 11:48AM EDT120.008.408.008.35+0.04+0.48%14,35432.18%
AAPL240621P001250002022-08-04 11:06AM EDT125.009.609.209.600.00-286131.60%
AAPL240621P001300002022-08-05 10:22AM EDT130.0010.7510.4510.90-0.10-0.92%33,00030.93%
AAPL240621P001350002022-08-05 2:00PM EDT135.0012.3011.9012.35-0.05-0.40%361,76830.31%
AAPL240621P001400002022-08-05 11:46AM EDT140.0014.2013.4013.90+0.22+1.57%24,99529.67%
AAPL240621P001450002022-08-04 3:20PM EDT145.0015.5815.1015.600.00-21,33529.07%
AAPL240621P001500002022-08-05 10:50AM EDT150.0017.4016.9517.45-0.05-0.29%72,17128.49%
AAPL240621P001550002022-08-05 11:17AM EDT155.0019.4218.8519.35-0.02-0.10%254727.81%
AAPL240621P001600002022-08-05 3:40PM EDT160.0021.2020.9521.45-0.19-0.89%43,48627.21%
AAPL240621P001650002022-08-05 3:26PM EDT165.0023.6523.2023.65-0.30-1.25%3725226.56%
AAPL240621P001700002022-08-05 3:24PM EDT170.0026.0025.6026.10-0.15-0.57%461326.03%
AAPL240621P001750002022-08-05 11:54AM EDT175.0028.8028.1528.70+0.10+0.35%42,61725.49%
AAPL240621P001800002022-08-03 3:33PM EDT180.0031.0030.9031.350.00-5988524.84%
AAPL240621P001850002022-08-04 9:50AM EDT185.0033.8533.7034.200.00-151424.24%
AAPL240621P001900002022-08-04 12:20PM EDT190.0037.5036.7037.350.00-265123.81%
AAPL240621P001950002022-08-03 1:19PM EDT195.0040.2539.9040.550.00-120623.25%
AAPL240621P002000002022-08-04 1:20PM EDT200.0043.9043.2043.900.00-247122.68%
AAPL240621P002050002022-08-03 1:42PM EDT205.0046.9946.7547.400.00-17922.10%
AAPL240621P002100002022-08-03 3:33PM EDT210.0050.4050.3551.100.00-128521.58%
AAPL240621P002150002022-08-04 11:29AM EDT215.0055.3554.1054.900.00-29320.99%
AAPL240621P002200002022-08-03 11:08AM EDT220.0059.7058.0558.850.00-113620.40%
AAPL240621P002250002022-08-02 11:44AM EDT225.0066.1062.1562.950.00-233219.83%
AAPL240621P002300002022-08-04 10:23AM EDT230.0066.8666.3567.200.00-133219.27%
AAPL240621P002350002022-08-03 3:33PM EDT235.0070.7070.6571.450.00-1318.42%
AAPL240621P002400002022-08-05 3:11PM EDT240.0075.9575.2075.95-3.55-4.47%471117.84%
AAPL240621P002450002022-07-29 11:08AM EDT245.0083.7079.6580.550.00-2417.25%
AAPL240621P002500002022-07-25 9:36AM EDT250.0095.7384.3585.250.00-21516.69%
AAPL240621P002600002022-08-04 2:49PM EDT260.0094.9093.9594.850.00-3315.41%
AAPL240621P002700002022-07-25 10:32AM EDT270.00117.15103.85104.850.00-2016.47%
AAPL240621P002800002022-08-01 3:38PM EDT280.00118.40113.90114.900.00-4117.95%
AAPL240621P002900002022-07-01 9:55AM EDT290.00151.54125.25129.900.00-3033.56%
AAPL240621P003000002022-07-22 2:49PM EDT300.00146.16133.90134.950.00-2020.31%
AAPL240621P003200002022-07-18 1:03PM EDT320.00169.35153.90155.150.00-2423.61%