Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.98+3.10 (+1.66%)
At close: 04:00PM EDT
189.95 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C000050002024-05-24 1:51PM EDT5.00185.05184.60185.50+2.85+1.56%1120532.81%
AAPL240621C000100002024-02-26 4:49PM EDT10.00171.61162.80163.750.00-220.00%
AAPL240621C000150002024-03-28 9:31AM EDT15.00156.73153.25155.000.00-110.00%
AAPL240621C000200002024-01-05 10:44AM EDT20.00162.22165.40167.450.00-210.00%
AAPL240621C000250002024-01-26 11:01AM EDT25.00169.65157.05158.650.00-21430.00%
AAPL240621C000300002024-03-28 9:31AM EDT30.00141.84138.80140.150.00-14590.00%
AAPL240621C000350002024-03-21 9:30AM EDT35.00142.20129.20131.000.00-55880.00%
AAPL240621C000400002024-05-24 1:51PM EDT40.00150.20149.70150.55+17.82+13.46%11354238.28%
AAPL240621C000500002024-05-20 9:48AM EDT50.00140.22139.85140.600.00-1985219.14%
AAPL240621C000550002024-05-09 3:35PM EDT55.00129.38134.85135.700.00-11,028209.38%
AAPL240621C000600002024-05-15 11:26AM EDT60.00130.35129.85130.700.00-3867195.41%
AAPL240621C000650002024-05-21 3:10PM EDT65.00124.18124.80125.70-3.77-2.95%11,368180.27%
AAPL240621C000700002024-05-23 9:55AM EDT70.00120.23119.85120.70+0.78+0.65%1843170.70%
AAPL240621C000750002024-05-24 10:24AM EDT75.00114.43114.95115.70+1.75+1.55%31,631163.38%
AAPL240621C000800002024-05-20 2:15PM EDT80.00111.70109.90110.850.00-3703156.05%
AAPL240621C000850002024-05-10 10:30AM EDT85.0098.78104.90105.750.00-1873142.97%
AAPL240621C000900002024-05-09 3:05PM EDT90.0094.76100.00100.800.00-111,169137.89%
AAPL240621C000950002024-05-24 2:38PM EDT95.0095.5094.9595.80+2.75+2.96%172,000127.64%
AAPL240621C001000002024-05-23 1:12PM EDT100.0089.1090.0090.900.00-115,652122.51%
AAPL240621C001050002024-05-24 3:47PM EDT105.0085.4885.0085.90-2.10-2.40%1324114.21%
AAPL240621C001100002024-05-24 10:01AM EDT110.0079.4980.0580.95-3.76-4.52%13,257108.11%
AAPL240621C001150002024-05-23 3:42PM EDT115.0072.8075.0576.000.00-11,616101.27%
AAPL240621C001200002024-05-23 9:57AM EDT120.0070.0070.1070.950.00-126,03593.75%
AAPL240621C001250002024-05-23 9:53AM EDT125.0064.7465.1066.000.00-351,50587.30%
AAPL240621C001300002024-05-24 3:08PM EDT130.0060.6560.1061.00+0.95+1.59%194,04180.27%
AAPL240621C001350002024-05-24 10:59AM EDT135.0055.3055.1556.05+0.65+1.19%203,77874.66%
AAPL240621C001400002024-05-24 1:27PM EDT140.0050.5850.1551.15-0.72-1.40%752,96469.09%
AAPL240621C001450002024-05-24 11:00AM EDT145.0045.3745.2046.05+1.75+4.01%254,29061.96%
AAPL240621C001500002024-05-24 10:46AM EDT150.0040.1340.2541.00+2.68+7.16%2712,03655.57%
AAPL240621C001550002024-05-24 2:07PM EDT155.0036.0235.2536.20+0.99+2.83%794,35350.90%
AAPL240621C001600002024-05-24 1:37PM EDT160.0031.0530.4531.25+2.71+9.56%6612,47051.20%
AAPL240621C001650002024-05-24 3:31PM EDT165.0025.9025.6526.00+3.35+14.86%456,92741.58%
AAPL240621C001700002024-05-24 3:58PM EDT170.0020.9020.7521.10+2.80+15.47%62931,18135.94%
AAPL240621C001750002024-05-24 3:32PM EDT175.0016.3516.0516.30+3.05+22.93%22431,18730.79%
AAPL240621C001800002024-05-24 3:59PM EDT180.0011.5311.5011.65+2.55+28.40%1,02648,05225.95%
AAPL240621C001850002024-05-24 3:59PM EDT185.007.507.407.55+2.04+37.36%1,36855,68322.82%
AAPL240621C001900002024-05-24 3:59PM EDT190.004.194.154.25+1.29+44.48%12,13060,35220.67%
AAPL240621C001950002024-05-24 3:59PM EDT195.002.062.052.09+0.72+53.73%7,37163,02719.74%
AAPL240621C002000002024-05-24 3:59PM EDT200.000.940.930.94+0.33+54.10%20,59478,93719.70%
AAPL240621C002050002024-05-24 3:59PM EDT205.000.420.420.44+0.14+50.00%2,18929,87820.56%
AAPL240621C002100002024-05-24 3:52PM EDT210.000.210.210.22+0.05+31.25%40029,20921.78%
AAPL240621C002150002024-05-24 3:43PM EDT215.000.140.120.13+0.04+40.00%1,73216,09223.49%
AAPL240621C002200002024-05-24 3:57PM EDT220.000.080.080.09+0.01+14.29%43072,33225.59%
AAPL240621C002250002024-05-24 3:50PM EDT225.000.060.060.07+0.01+20.00%47525,93427.83%
AAPL240621C002300002024-05-24 3:36PM EDT230.000.040.040.050.00-3717,62029.69%
AAPL240621C002350002024-05-23 3:57PM EDT235.000.030.020.040.00-79,88631.64%
AAPL240621C002400002024-05-24 2:58PM EDT240.000.030.020.030.00-128,79133.20%
AAPL240621C002450002024-05-24 2:36PM EDT245.000.020.010.02-0.01-33.33%1076,83334.38%
AAPL240621C002500002024-05-24 2:50PM EDT250.000.020.010.020.00-10210,10836.72%
AAPL240621C002550002024-05-23 3:15PM EDT255.000.010.000.020.00-13,01939.06%
AAPL240621C002600002024-05-24 2:47PM EDT260.000.010.000.020.00-114,11441.41%
AAPL240621C002650002024-05-23 3:10PM EDT265.000.010.000.020.00-101,80943.75%
AAPL240621C002700002024-05-22 3:54PM EDT270.000.010.000.010.00-5014,17142.97%
AAPL240621C002750002024-05-23 9:53AM EDT275.000.010.000.010.00-11,63645.31%
AAPL240621C002800002024-05-24 1:44PM EDT280.000.010.000.010.00-22,01846.88%
AAPL240621C002850002024-05-13 3:28PM EDT285.000.020.000.010.00-101,27349.22%
AAPL240621C002900002024-05-23 10:30AM EDT290.000.010.000.010.00-55,17550.78%
AAPL240621C003000002024-05-15 12:32PM EDT300.000.010.000.010.00-18,29451.56%
AAPL240621C003100002024-05-13 9:30AM EDT310.000.010.000.010.00-52,24454.69%
AAPL240621C003200002024-05-22 2:08PM EDT320.000.010.000.010.00-517,97157.81%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P000200002024-04-22 1:43PM EDT20.000.010.000.000.00-6050.00%
AAPL240621P000250002024-03-12 9:49AM EDT25.000.010.000.010.00--4225.00%
AAPL240621P000300002024-02-28 10:32AM EDT30.000.010.000.030.00--7223.44%
AAPL240621P000350002024-04-18 1:15PM EDT35.000.010.000.010.00-23187.50%
AAPL240621P000400002024-02-22 12:42PM EDT40.000.010.000.060.00-5051201.56%
AAPL240621P000450002024-02-14 2:25PM EDT45.000.010.000.020.00-100101168.75%
AAPL240621P000500002024-05-16 1:03PM EDT50.000.010.000.010.00-112,617150.00%
AAPL240621P000550002024-05-03 3:03PM EDT55.000.010.000.030.00-7593,271151.56%
AAPL240621P000600002024-05-10 3:46PM EDT60.000.010.000.040.00-51,663144.53%
AAPL240621P000650002024-04-08 10:57AM EDT65.000.010.000.010.00-1393118.75%
AAPL240621P000700002024-05-02 2:51PM EDT70.000.020.000.100.00-12,919137.50%
AAPL240621P000750002024-04-18 12:48PM EDT75.000.020.000.020.00-241,534110.94%
AAPL240621P000800002024-05-22 2:45PM EDT80.000.010.000.010.00-3007,08196.88%
AAPL240621P000850002024-05-23 3:50PM EDT85.000.010.000.100.00-1501,778112.11%
AAPL240621P000900002024-05-20 9:32AM EDT90.000.010.000.020.00-462,86590.63%
AAPL240621P000950002024-05-17 12:00PM EDT95.000.010.000.050.00-501,83990.63%
AAPL240621P001000002024-05-20 3:44PM EDT100.000.010.000.010.00-1946,14973.44%
AAPL240621P001050002024-05-22 2:07PM EDT105.000.010.000.100.00-553,20984.38%
AAPL240621P001100002024-05-22 12:41PM EDT110.000.010.010.020.00-16,06969.53%
AAPL240621P001150002024-05-24 3:02PM EDT115.000.010.010.080.00-634,99271.48%
AAPL240621P001200002024-05-24 12:43PM EDT120.000.010.010.070.00-5111,12165.23%
AAPL240621P001250002024-05-24 3:42PM EDT125.000.020.010.030.00-368,46055.47%
AAPL240621P001300002024-05-24 1:45PM EDT130.000.020.020.04-0.01-33.33%6017,37353.13%
AAPL240621P001350002024-05-24 11:25AM EDT135.000.020.020.040.00-113,65249.61%
AAPL240621P001400002024-05-24 2:44PM EDT140.000.040.030.04-0.01-20.00%1431,04544.92%
AAPL240621P001450002024-05-24 3:47PM EDT145.000.050.040.06-0.02-28.57%615,91442.19%
AAPL240621P001500002024-05-24 3:47PM EDT150.000.060.060.07-0.03-33.33%16438,06038.28%
AAPL240621P001550002024-05-24 3:47PM EDT155.000.100.090.10-0.02-16.67%1,17823,50835.25%
AAPL240621P001600002024-05-24 3:47PM EDT160.000.110.120.13-0.05-31.25%35046,94731.69%
AAPL240621P001650002024-05-24 3:56PM EDT165.000.170.160.18-0.07-29.17%26425,31128.32%
AAPL240621P001700002024-05-24 3:38PM EDT170.000.260.250.27-0.14-35.00%71354,39925.15%
AAPL240621P001750002024-05-24 3:54PM EDT175.000.440.420.44-0.31-41.33%5,64456,48322.19%
AAPL240621P001800002024-05-24 3:59PM EDT180.000.840.830.85-0.63-42.86%7,32071,06820.00%
AAPL240621P001850002024-05-24 3:59PM EDT185.001.721.701.75-1.21-41.30%1,60525,84218.30%
AAPL240621P001900002024-05-24 3:56PM EDT190.003.533.453.55-1.82-34.02%1,88225,24717.18%
AAPL240621P001950002024-05-24 3:56PM EDT195.006.406.356.50-2.55-28.49%3276,81216.38%
AAPL240621P002000002024-05-24 3:42PM EDT200.0010.4510.0510.75-2.88-21.61%1566,92518.07%
AAPL240621P002050002024-05-24 2:16PM EDT205.0014.6514.7015.45-3.22-18.02%842520.46%
AAPL240621P002100002024-05-23 3:12PM EDT210.0020.5519.8520.20-1.87-8.34%187621.00%
AAPL240621P002150002024-05-23 3:12PM EDT215.0027.3024.6525.400.00-90722528.74%
AAPL240621P002200002024-05-22 3:00PM EDT220.0028.9529.6030.350.00-14331.89%
AAPL240621P002250002024-05-10 3:53PM EDT225.0041.9834.5535.350.00-2035.72%
AAPL240621P002300002024-03-20 9:32AM EDT230.0054.350.000.000.00-100.00%
AAPL240621P002350002023-11-24 1:37PM EDT235.0045.5040.9542.000.00-600.00%
AAPL240621P002400002024-05-24 9:35AM EDT240.0050.9349.7050.35-0.57-1.11%2346.29%
AAPL240621P002450002024-05-22 3:37PM EDT245.0053.7254.6555.400.00-2050.78%
AAPL240621P002500002024-05-24 9:30AM EDT250.0061.4259.6060.35+2.72+4.63%1152.73%
AAPL240621P002550002024-05-22 3:37PM EDT255.0063.7164.6065.350.00-1055.76%
AAPL240621P002600002023-08-22 9:36AM EDT260.0083.3884.7087.500.00-10175.78%
AAPL240621P002650002023-08-21 9:31AM EDT265.0090.0086.9588.450.00-80162.07%
AAPL240621P002700002024-05-03 12:28PM EDT270.0085.3079.6580.350.00-5064.45%
AAPL240621P002750002024-04-02 3:44PM EDT275.00105.93100.95102.800.00-20193.93%
AAPL240621P002800002022-11-09 12:04PM EDT280.00143.10133.75137.600.00-30341.54%
AAPL240621P002900002024-02-14 4:47PM EDT290.00106.00115.65120.000.00-10211.87%
AAPL240621P003000002024-05-22 3:37PM EDT300.00110.02109.60110.35+1.31+1.21%1179.88%
AAPL240621P003100002024-05-22 3:37PM EDT310.00120.04119.65120.35+1.32+1.11%1084.57%
AAPL240621P003200002023-08-21 9:54AM EDT320.00145.28141.60143.050.00-20203.04%