Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.00-1.38 (-0.81%)
At close: 04:00PM EDT
168.45 +0.45 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240816C000050002024-03-21 11:09AM EDT5.00167.000.000.000.00--00.00%
AAPL240816C000500002024-04-11 9:30AM EDT50.00119.200.000.000.00-100.00%
AAPL240816C000800002024-04-11 12:23PM EDT80.0091.510.000.000.00-300.00%
AAPL240816C000850002024-04-10 2:23PM EDT85.0084.370.000.000.00-3000.00%
AAPL240816C000950002024-03-20 2:44PM EDT95.0084.600.000.000.00-100.00%
AAPL240816C001000002024-04-17 3:08PM EDT100.0069.940.000.000.00-2900.00%
AAPL240816C001050002024-02-08 3:33PM EDT105.0085.5967.6569.050.00-7882.93%
AAPL240816C001100002024-04-02 9:30AM EDT110.0061.400.000.000.00-200.00%
AAPL240816C001150002024-04-15 2:05PM EDT115.0060.600.000.000.00-300.00%
AAPL240816C001200002024-04-16 2:05PM EDT120.0052.220.000.000.00-500.00%
AAPL240816C001250002024-04-15 10:05AM EDT125.0052.500.000.000.00-500.00%
AAPL240816C001300002024-04-17 11:00AM EDT130.0042.800.000.000.00-100.00%
AAPL240816C001350002024-04-11 11:03AM EDT135.0037.600.000.000.00-100.00%
AAPL240816C001400002024-04-17 12:47PM EDT140.0032.210.000.000.00-200.00%
AAPL240816C001450002024-04-17 11:30AM EDT145.0028.500.000.000.00-1900.00%
AAPL240816C001500002024-04-17 1:41PM EDT150.0024.100.000.000.00-1200.00%
AAPL240816C001550002024-04-17 3:59PM EDT155.0019.700.000.000.00-1000.00%
AAPL240816C001600002024-04-17 3:54PM EDT160.0016.430.000.000.00-2000.00%
AAPL240816C001650002024-04-17 3:53PM EDT165.0013.150.000.000.00-17700.00%
AAPL240816C001700002024-04-17 3:51PM EDT170.0010.200.000.000.00-33700.39%
AAPL240816C001750002024-04-17 3:59PM EDT175.007.700.000.000.00-20601.56%
AAPL240816C001800002024-04-17 3:59PM EDT180.005.750.000.000.00-34903.13%
AAPL240816C001850002024-04-17 3:38PM EDT185.004.230.000.000.00-38603.13%
AAPL240816C001900002024-04-17 3:38PM EDT190.003.080.000.000.00-9606.25%
AAPL240816C001950002024-04-17 3:56PM EDT195.002.150.000.000.00-32406.25%
AAPL240816C002000002024-04-17 3:57PM EDT200.001.500.000.000.00-49206.25%
AAPL240816C002050002024-04-17 3:51PM EDT205.001.040.000.000.00-4606.25%
AAPL240816C002100002024-04-17 2:45PM EDT210.000.790.000.000.00-42106.25%
AAPL240816C002150002024-04-17 2:08PM EDT215.000.560.000.000.00-5106.25%
AAPL240816C002200002024-04-17 3:59PM EDT220.000.380.000.000.00-231012.50%
AAPL240816C002250002024-04-17 3:55PM EDT225.000.300.000.000.00-7012.50%
AAPL240816C002300002024-04-17 1:27PM EDT230.000.240.000.000.00-10012.50%
AAPL240816C002350002024-04-17 2:11PM EDT235.000.190.000.000.00-33012.50%
AAPL240816C002400002024-04-17 10:23AM EDT240.000.140.000.000.00-1012.50%
AAPL240816C002450002024-04-12 11:13AM EDT245.000.230.000.000.00-5012.50%
AAPL240816C002500002024-04-17 9:30AM EDT250.000.100.000.000.00-4012.50%
AAPL240816C002600002024-04-17 9:49AM EDT260.000.080.000.000.00-1012.50%
AAPL240816C002700002024-04-17 3:46PM EDT270.000.050.000.000.00-5012.50%
AAPL240816C002800002024-04-12 12:41PM EDT280.000.060.000.000.00-10012.50%
AAPL240816C002900002024-04-15 3:39PM EDT290.000.050.000.000.00-5025.00%
AAPL240816C003000002024-04-17 1:42PM EDT300.000.030.000.000.00-2025.00%
AAPL240816C003100002024-04-11 12:14PM EDT310.000.020.000.000.00-2025.00%
AAPL240816C003200002024-04-17 3:52PM EDT320.000.020.000.000.00-4025.00%
AAPL240816C003300002024-04-09 10:26AM EDT330.000.020.000.000.00-1025.00%
AAPL240816C003400002024-04-11 2:02PM EDT340.000.020.000.000.00-46025.00%
AAPL240816C003500002024-03-25 9:42AM EDT350.000.040.000.000.00-2025.00%
AAPL240816C003600002024-04-02 1:27PM EDT360.000.020.000.000.00-2025.00%
AAPL240816C003700002024-04-09 9:35AM EDT370.000.010.000.000.00-100025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240816P000200002024-03-22 9:38AM EDT20.000.010.000.000.00-1050.00%
AAPL240816P000450002024-03-14 9:30AM EDT45.000.010.000.050.00-404080.47%
AAPL240816P000500002024-03-15 9:30AM EDT50.000.020.000.060.00--2075.39%
AAPL240816P000800002024-04-17 3:29PM EDT80.000.040.000.000.00-61025.00%
AAPL240816P000850002024-04-17 10:38AM EDT85.000.070.000.000.00-12025.00%
AAPL240816P000900002024-04-17 10:37AM EDT90.000.080.000.000.00-5025.00%
AAPL240816P000950002024-04-17 10:36AM EDT95.000.120.000.000.00-5025.00%
AAPL240816P001000002024-04-17 3:54PM EDT100.000.160.000.000.00-85025.00%
AAPL240816P001050002024-04-11 12:52PM EDT105.000.170.000.000.00-4012.50%
AAPL240816P001100002024-04-17 1:55PM EDT110.000.260.000.000.00-105012.50%
AAPL240816P001150002024-04-15 10:04AM EDT115.000.230.000.000.00-5012.50%
AAPL240816P001200002024-04-16 12:37PM EDT120.000.470.000.000.00-2012.50%
AAPL240816P001250002024-04-16 10:39AM EDT125.000.560.000.000.00-1012.50%
AAPL240816P001300002024-04-16 12:08PM EDT130.000.880.000.000.00-1012.50%
AAPL240816P001350002024-04-17 9:52AM EDT135.001.050.000.000.00-106.25%
AAPL240816P001400002024-04-17 2:50PM EDT140.001.530.000.000.00-3806.25%
AAPL240816P001450002024-04-17 3:03PM EDT145.002.220.000.000.00-11206.25%
AAPL240816P001500002024-04-17 3:39PM EDT150.003.020.000.000.00-1703.13%
AAPL240816P001550002024-04-17 3:54PM EDT155.004.000.000.000.00-6803.13%
AAPL240816P001600002024-04-17 2:42PM EDT160.005.250.000.000.00-2201.56%
AAPL240816P001650002024-04-17 3:54PM EDT165.007.100.000.000.00-20800.78%
AAPL240816P001700002024-04-17 3:51PM EDT170.009.400.000.000.00-27500.00%
AAPL240816P001750002024-04-17 12:52PM EDT175.0012.000.000.000.00-400.00%
AAPL240816P001800002024-04-17 3:53PM EDT180.0014.990.000.000.00-1800.00%
AAPL240816P001850002024-04-17 10:17AM EDT185.0017.350.000.000.00-200.00%
AAPL240816P001900002024-04-15 2:49PM EDT190.0019.000.000.000.00-2300.00%
AAPL240816P001950002024-04-17 2:48PM EDT195.0026.450.000.000.00-500.00%
AAPL240816P002000002024-04-17 1:57PM EDT200.0031.150.000.000.00-700.00%
AAPL240816P002050002024-04-10 3:42PM EDT205.0036.450.000.000.00-2000.00%
AAPL240816P002100002024-04-17 2:21PM EDT210.0041.000.000.000.00-4000.00%
AAPL240816P002150002024-03-20 11:42AM EDT215.0038.850.000.000.00-1000.00%
AAPL240816P002200002024-04-09 10:42AM EDT220.0051.500.000.000.00-3900.00%
AAPL240816P002250002024-03-01 12:58PM EDT225.0047.0552.0055.350.00-200.00%
AAPL240816P002300002024-03-11 1:23PM EDT230.0057.8861.6562.950.00-1034.60%
AAPL240816P002400002024-03-08 4:21PM EDT240.0068.1069.7571.000.00-100.00%
AAPL240816P002500002024-03-06 10:30AM EDT250.0079.4980.5580.900.00-100.00%