Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.24+1.29 (+0.68%)
At close: 04:00PM EST
191.21 -0.04 (-0.02%)
After hours: 04:24PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C000500002023-11-21 1:55PM EST50.00142.00141.45142.900.00-11,23098.68%
AAPL240621C000550002023-11-09 3:09PM EST55.00128.22135.85138.400.00-61,03791.06%
AAPL240621C000600002023-11-29 10:03AM EST60.00133.50131.45133.300.00-11,07089.06%
AAPL240621C000650002023-11-21 3:17PM EST65.00127.21126.75128.650.00-401,93987.62%
AAPL240621C000700002023-11-10 1:46PM EST70.00117.85121.40123.600.00-1079679.66%
AAPL240621C000750002023-11-27 3:49PM EST75.00116.68116.50119.250.00-11,73978.81%
AAPL240621C000800002023-11-28 10:04AM EST80.00112.31111.80114.450.00-1097676.27%
AAPL240621C000850002023-11-20 1:41PM EST85.00108.55107.55109.400.00-11,02874.45%
AAPL240621C000900002023-11-29 10:22AM EST90.00103.42102.80104.700.00-11,24271.88%
AAPL240621C000950002023-11-29 9:59AM EST95.0099.1097.7099.950.00-12,06367.96%
AAPL240621C001000002023-11-30 9:43AM EST100.0092.0493.3594.450.00-15,94264.20%
AAPL240621C001050002023-12-01 10:25AM EST105.0088.0588.3589.60+0.05+0.06%259860.60%
AAPL240621C001100002023-12-01 12:13PM EST110.0084.3783.8584.85+2.57+3.14%13,51958.73%
AAPL240621C001150002023-11-20 10:12AM EST115.0079.5779.1580.100.00-21,64256.24%
AAPL240621C001200002023-11-21 11:57AM EST120.0074.0374.4075.400.00-213,66853.74%
AAPL240621C001250002023-11-29 9:45AM EST125.0070.7069.4570.600.00-11,47850.59%
AAPL240621C001300002023-12-01 1:02PM EST130.0065.6265.1065.70+1.22+1.89%14,84249.60%
AAPL240621C001350002023-12-01 3:41PM EST135.0060.6560.4561.00+2.15+3.68%45,27747.06%
AAPL240621C001400002023-12-01 12:11PM EST140.0056.1055.8556.30+0.55+0.99%103,41944.49%
AAPL240621C001450002023-12-01 3:52PM EST145.0051.3051.3051.70+1.98+4.01%13,96542.19%
AAPL240621C001500002023-11-30 1:03PM EST150.0047.1046.8047.20+2.46+5.51%115,93640.10%
AAPL240621C001550002023-12-01 1:07PM EST155.0042.7542.4542.75+2.26+5.58%84,70438.03%
AAPL240621C001600002023-11-30 12:42PM EST160.0038.2038.1538.40+2.29+6.38%412,55636.07%
AAPL240621C001650002023-12-01 12:21PM EST165.0034.1033.9534.20+1.99+6.20%244,90134.29%
AAPL240621C001700002023-12-01 3:58PM EST170.0030.2029.9030.15+2.27+8.13%11810,50232.63%
AAPL240621C001750002023-12-01 11:45AM EST175.0026.0526.1026.25+2.05+8.54%4849,85531.03%
AAPL240621C001800002023-12-01 3:57PM EST180.0022.5522.4022.60+0.80+3.68%10214,79929.63%
AAPL240621C001850002023-12-01 2:46PM EST185.0018.9718.9519.15+1.81+10.55%13811,41528.27%
AAPL240621C001900002023-12-01 3:43PM EST190.0015.8515.8015.95+1.23+8.41%58313,98226.99%
AAPL240621C001950002023-12-01 3:51PM EST195.0012.8512.8513.00+0.65+5.33%14113,99325.74%
AAPL240621C002000002023-12-01 3:21PM EST200.0010.2010.3010.40+0.45+4.62%26427,73824.64%
AAPL240621C002050002023-12-01 2:58PM EST205.008.008.058.15+0.60+8.11%12610,09523.67%
AAPL240621C002100002023-12-01 2:22PM EST210.006.156.156.25+0.55+9.82%7814,42222.81%
AAPL240621C002150002023-12-01 3:50PM EST215.004.644.604.70+0.59+14.57%1947,53122.08%
AAPL240621C002200002023-12-01 3:48PM EST220.003.453.353.45+0.35+11.29%16523,55721.42%
AAPL240621C002250002023-12-01 3:58PM EST225.002.502.442.50+0.22+9.65%16933,98720.91%
AAPL240621C002300002023-12-01 3:58PM EST230.001.781.741.78+0.24+15.58%11416,28020.48%
AAPL240621C002350002023-12-01 3:19PM EST235.001.221.221.26+0.11+9.91%59,00920.17%
AAPL240621C002400002023-12-01 12:56PM EST240.000.880.860.89+0.16+22.22%358,26319.96%
AAPL240621C002450002023-12-01 11:08AM EST245.000.590.600.63+0.04+7.27%52,66619.84%
AAPL240621C002500002023-12-01 11:09AM EST250.000.420.430.45+0.04+10.53%597,78819.80%
AAPL240621C002550002023-12-01 3:35PM EST255.000.320.310.33+0.03+10.34%11,96019.87%
AAPL240621C002600002023-12-01 10:35AM EST260.000.240.220.25+0.03+14.29%553,15820.07%
AAPL240621C002650002023-11-30 10:09AM EST265.000.170.170.200.00-287820.41%
AAPL240621C002700002023-11-30 9:30AM EST270.000.130.130.160.00-12,26020.73%
AAPL240621C002750002023-11-28 10:21AM EST275.000.090.100.130.00-145721.09%
AAPL240621C002800002023-12-01 1:53PM EST280.000.090.080.11+0.01+12.50%1681,88021.49%
AAPL240621C002850002023-11-30 2:41PM EST285.000.060.060.090.00-197221.83%
AAPL240621C002900002023-11-29 11:25AM EST290.000.060.050.080.00-152,87022.32%
AAPL240621C003000002023-11-30 2:01PM EST300.000.030.030.05-0.01-25.00%45,57422.66%
AAPL240621C003100002023-11-28 9:30AM EST310.000.050.020.050.00-101,29924.12%
AAPL240621C003200002023-12-01 3:04PM EST320.000.030.020.040.00-212,38025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P000500002023-12-01 3:00PM EST50.000.020.010.02+0.01+100.00%111,96359.38%
AAPL240621P000550002023-11-24 11:44AM EST55.000.030.010.050.00-201,41858.98%
AAPL240621P000600002023-12-01 11:03AM EST60.000.040.040.060.00-501,55857.81%
AAPL240621P000650002023-11-28 12:58PM EST65.000.070.050.070.00-336554.88%
AAPL240621P000700002023-11-29 9:45AM EST70.000.060.050.090.00-22,79752.15%
AAPL240621P000750002023-11-28 12:46PM EST75.000.080.070.110.00-201,02150.20%
AAPL240621P000800002023-11-30 2:32PM EST80.000.130.100.130.00-507,02249.02%
AAPL240621P000850002023-12-01 12:06PM EST85.000.150.140.16+0.01+7.14%21,75647.07%
AAPL240621P000900002023-11-27 3:11PM EST90.000.180.140.190.00-62,88345.02%
AAPL240621P000950002023-11-27 10:00AM EST95.000.210.190.220.00-11,76842.87%
AAPL240621P001000002023-12-01 1:09PM EST100.000.250.220.26-0.01-3.85%114,77241.02%
AAPL240621P001050002023-11-30 2:34PM EST105.000.330.290.320.00-22,23839.40%
AAPL240621P001100002023-11-29 9:30AM EST110.000.350.340.380.00-15,51537.70%
AAPL240621P001150002023-11-30 3:40PM EST115.000.470.430.450.00-374,88736.01%
AAPL240621P001200002023-12-01 3:42PM EST120.000.550.520.55-0.03-5.17%2010,22634.57%
AAPL240621P001250002023-12-01 9:30AM EST125.000.690.640.67-0.02-2.82%4212,11033.15%
AAPL240621P001300002023-12-01 11:19AM EST130.000.810.790.82-0.07-7.95%518,10631.81%
AAPL240621P001350002023-11-30 3:53PM EST135.000.950.971.01-0.09-8.65%211,91830.54%
AAPL240621P001400002023-12-01 3:25PM EST140.001.231.201.24-0.10-7.52%3013,90229.30%
AAPL240621P001450002023-12-01 11:14AM EST145.001.481.481.52-0.14-8.64%3212,45628.06%
AAPL240621P001500002023-12-01 1:21PM EST150.001.861.811.87-0.10-5.10%2917,45026.89%
AAPL240621P001550002023-12-01 3:03PM EST155.002.272.272.31-0.21-8.47%2510,40025.77%
AAPL240621P001600002023-12-01 3:35PM EST160.002.852.802.86-0.22-7.17%2,04319,43924.70%
AAPL240621P001650002023-12-01 1:28PM EST165.003.503.453.55-0.30-7.89%7413,47923.68%
AAPL240621P001700002023-12-01 3:58PM EST170.004.354.304.40-0.40-8.42%3732,46122.68%
AAPL240621P001750002023-12-01 3:51PM EST175.005.405.305.45-0.26-4.59%20737,76121.72%
AAPL240621P001800002023-12-01 2:53PM EST180.006.656.506.65-0.50-6.99%24730,61120.62%
AAPL240621P001850002023-12-01 3:07PM EST185.008.108.008.15-0.56-6.47%1215,90519.61%
AAPL240621P001900002023-12-01 3:30PM EST190.009.909.759.90-0.40-3.88%44017,51318.51%
AAPL240621P001950002023-12-01 2:32PM EST195.0011.8511.8012.00-0.54-4.36%678,24617.40%
AAPL240621P002000002023-12-01 2:50PM EST200.0014.4014.3014.50-1.50-9.43%286,47716.28%
AAPL240621P002050002023-11-28 11:38AM EST205.0017.1517.1017.500.00-73,71715.25%
AAPL240621P002100002023-12-01 10:02AM EST210.0021.1520.4020.95-1.05-4.73%12,18814.18%
AAPL240621P002150002023-11-30 10:51AM EST215.0026.6523.9524.900.00-106713.20%
AAPL240621P002200002023-12-01 12:56PM EST220.0028.5128.5029.55-1.65-5.47%4613.60%
AAPL240621P002250002023-11-21 1:52PM EST225.0034.5133.2034.350.00-2014.21%
AAPL240621P002300002023-11-16 12:34PM EST230.0040.3338.4039.850.00-10218.01%
AAPL240621P002350002023-11-24 12:37PM EST235.0045.5043.5044.300.00-6016.75%
AAPL240621P002400002023-11-16 12:34PM EST240.0050.2848.5049.600.00-10219.78%
AAPL240621P002450002023-11-29 3:35PM EST245.0056.1853.5054.400.00-4119.98%
AAPL240621P002500002023-12-01 3:08PM EST250.0058.9058.5059.45-2.10-3.44%1221.56%
AAPL240621P002550002023-11-29 3:35PM EST255.0066.2063.5064.300.00-1021.77%
AAPL240621P002600002023-08-22 8:36AM EST260.0083.3884.7087.500.00-1065.54%
AAPL240621P002650002023-08-21 8:31AM EST265.0090.0086.9588.450.00-8060.74%
AAPL240621P002700002023-08-08 11:24AM EST270.0091.2791.0094.550.00-2062.57%
AAPL240621P002750002023-07-18 9:52AM EST275.0081.2399.10101.500.00-2069.16%
AAPL240621P002800002022-11-09 11:04AM EST280.00143.10133.75137.600.00-30125.34%
AAPL240621P002900002023-11-29 3:45PM EST290.00100.5098.1099.300.00-1029.20%
AAPL240621P003000002023-11-29 3:45PM EST300.00110.47108.25109.300.00-1131.10%
AAPL240621P003100002023-11-20 3:53PM EST310.00118.26118.35119.450.00-1034.23%
AAPL240621P003200002023-08-21 8:54AM EST320.00145.28141.60143.050.00-2075.92%