Australia markets open in 6 hours 24 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.49+1.49 (+0.91%)
As of 01:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240920C000050002024-04-22 11:52AM EDT5.00160.54160.55161.45-1.51-0.93%7120.00%
AAPL240920C000100002024-04-16 11:32AM EDT10.00159.33154.85157.050.00-118230.47%
AAPL240920C000150002024-02-26 12:20PM EDT15.00166.23157.55158.950.00-12382.03%
AAPL240920C000200002024-03-22 10:59AM EDT20.00152.13144.00146.250.00-150.00%
AAPL240920C000250002024-04-01 11:16AM EDT25.00144.84140.00142.500.00-12167.63%
AAPL240920C000300002024-03-13 9:46AM EDT30.00142.45145.90147.700.00-1235295.22%
AAPL240920C000350002024-04-22 11:51AM EDT35.00130.63130.45132.55-4.11-3.05%677971.88%
AAPL240920C000400002024-04-22 11:52AM EDT40.00126.09125.25127.20-5.97-4.52%1252118.16%
AAPL240920C000450002024-03-26 2:35PM EDT45.00126.48120.35122.350.00-111112.60%
AAPL240920C000500002024-04-16 9:32AM EDT50.00122.71116.50117.250.00-101,93990.72%
AAPL240920C000550002024-03-21 2:20PM EDT55.00117.38109.50112.250.00-264894.09%
AAPL240920C000600002024-04-01 11:06AM EDT60.00110.90106.75107.500.00-177884.42%
AAPL240920C000650002024-03-21 2:20PM EDT65.00107.7099.75102.500.00-723185.40%
AAPL240920C000700002024-04-16 1:48PM EDT70.00100.7196.9097.600.00-225575.10%
AAPL240920C000750002024-03-14 9:33AM EDT75.0099.52102.45103.450.00-648149.04%
AAPL240920C000800002024-04-10 9:56AM EDT80.0089.2387.2087.750.00-218067.99%
AAPL240920C000850002024-03-01 10:50AM EDT85.0096.9086.5590.300.00-131106.98%
AAPL240920C000900002024-03-21 1:47PM EDT90.0083.9075.5078.200.00-19365.97%
AAPL240920C000950002024-04-17 12:40PM EDT95.0075.4672.6073.300.00-18658.81%
AAPL240920C001000002024-04-18 3:00PM EDT100.0069.0267.8068.300.00-11,96055.16%
AAPL240920C001050002024-04-18 3:54PM EDT105.0062.4562.9063.55-1.84-2.86%372752.15%
AAPL240920C001100002024-04-04 2:10PM EDT110.0062.9158.2558.650.00-157650.76%
AAPL240920C001150002024-04-19 11:31AM EDT115.0052.8553.5054.000.00-140648.51%
AAPL240920C001200002024-04-19 10:36AM EDT120.0048.2048.9049.250.00-169345.54%
AAPL240920C001250002024-04-22 10:20AM EDT125.0043.8044.3044.40-1.75-3.84%1043042.01%
AAPL240920C001300002024-04-22 10:20AM EDT130.0039.3039.5539.80+0.45+1.16%1050839.56%
AAPL240920C001350002024-04-22 10:13AM EDT135.0034.9135.1535.30+0.56+1.63%2436337.29%
AAPL240920C001400002024-04-19 3:35PM EDT140.0030.3030.7531.050.00-71,83135.61%
AAPL240920C001450002024-04-19 3:14PM EDT145.0026.2026.6026.800.00-161,21833.52%
AAPL240920C001500002024-04-22 10:38AM EDT150.0022.4022.4522.75+0.35+1.59%42,63631.62%
AAPL240920C001550002024-04-19 12:34PM EDT155.0018.1518.8519.000.00-42,21030.05%
AAPL240920C001600002024-04-22 12:09PM EDT160.0015.4915.5015.65+0.03+0.19%132,87128.89%
AAPL240920C001650002024-04-22 1:03PM EDT165.0012.5512.5512.65+0.15+1.21%6271,46827.89%
AAPL240920C001700002024-04-22 1:20PM EDT170.009.849.759.900.00-5436,30126.73%
AAPL240920C001750002024-04-22 1:14PM EDT175.007.657.507.65+0.03+0.39%45915,79825.97%
AAPL240920C001800002024-04-22 1:16PM EDT180.005.755.605.70-0.03-0.52%34817,78925.10%
AAPL240920C001850002024-04-22 1:05PM EDT185.004.204.154.25-0.12-2.78%9315,07524.67%
AAPL240920C001900002024-04-22 1:06PM EDT190.003.002.953.00-0.16-5.06%18120,08723.96%
AAPL240920C001950002024-04-22 12:48PM EDT195.002.172.082.14-0.10-4.41%52812,56123.66%
AAPL240920C002000002024-04-22 1:19PM EDT200.001.511.471.51-0.15-9.04%2,58235,42823.45%
AAPL240920C002050002024-04-22 1:17PM EDT205.001.061.031.06-0.11-9.40%7113,12523.33%
AAPL240920C002100002024-04-22 1:19PM EDT210.000.750.720.76-0.11-12.79%3515,85823.41%
AAPL240920C002150002024-04-22 11:54AM EDT215.000.580.530.55-0.04-6.45%1265,99423.56%
AAPL240920C002200002024-04-22 1:19PM EDT220.000.400.400.42-0.06-12.50%38524,39523.98%
AAPL240920C002250002024-04-22 1:19PM EDT225.000.300.280.32-0.04-11.76%2419,45124.34%
AAPL240920C002300002024-04-19 2:53PM EDT230.000.270.180.250.00-20814,03724.76%
AAPL240920C002350002024-04-22 9:36AM EDT235.000.200.160.19+0.03+17.65%1002,23325.07%
AAPL240920C002400002024-04-22 12:15PM EDT240.000.140.130.15-0.03-17.65%2133,26325.49%
AAPL240920C002450002024-04-22 10:16AM EDT245.000.130.100.12-0.02-13.33%2025,26825.93%
AAPL240920C002500002024-04-22 11:07AM EDT250.000.100.080.10-0.02-16.67%2083,61926.47%
AAPL240920C002550002024-04-22 10:49AM EDT255.000.070.070.080.00-3002,66626.86%
AAPL240920C002600002024-04-22 10:49AM EDT260.000.070.040.070.00-3003,39627.44%
AAPL240920C002650002024-04-22 9:36AM EDT265.000.050.040.07-0.01-16.67%30078328.42%
AAPL240920C002700002024-04-22 11:28AM EDT270.000.040.040.05-0.01-20.00%783928.42%
AAPL240920C002800002024-04-19 10:44AM EDT280.000.060.010.05+0.02+50.00%11,78330.27%
AAPL240920C002900002024-04-19 11:41AM EDT290.000.040.010.060.00-11,12032.62%
AAPL240920C003000002024-04-22 11:26AM EDT300.000.030.000.040.00-131,85733.01%
AAPL240920C003100002024-04-16 10:08AM EDT310.000.040.030.050.00-17,85235.35%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240920P000050002024-01-12 10:30AM EDT5.000.010.000.010.00--1168.75%
AAPL240920P000100002024-03-28 12:13PM EDT10.000.010.000.010.00-23134.38%
AAPL240920P000150002024-04-11 1:29PM EDT15.000.010.000.010.00-745,215112.50%
AAPL240920P000200002024-04-04 12:27PM EDT20.000.010.000.010.00-5062,355100.00%
AAPL240920P000250002024-04-19 12:32PM EDT25.000.010.000.010.00-110290.63%
AAPL240920P000300002024-02-09 12:15PM EDT30.000.010.000.070.00-209095.70%
AAPL240920P000350002024-02-27 1:57PM EDT35.000.010.000.060.00-2077585.94%
AAPL240920P000400002024-04-03 3:40PM EDT40.000.010.000.040.00-243075.78%
AAPL240920P000450002024-03-05 12:11PM EDT45.000.010.000.040.00-1469.53%
AAPL240920P000500002024-04-22 9:30AM EDT50.000.020.010.030.00-21,20464.06%
AAPL240920P000550002024-04-22 9:31AM EDT55.000.060.010.04+0.04+200.00%1638260.55%
AAPL240920P000600002024-04-12 10:35AM EDT60.000.020.010.050.00-124757.03%
AAPL240920P000650002024-04-08 11:07AM EDT65.000.040.000.050.00-2054651.95%
AAPL240920P000700002024-04-17 10:27AM EDT70.000.050.000.060.00-3083152.54%
AAPL240920P000750002024-04-19 1:58PM EDT75.000.040.020.07-0.03-42.86%62,14149.41%
AAPL240920P000800002024-04-22 12:55PM EDT80.000.080.050.07-0.02-20.00%190645.70%
AAPL240920P000850002024-04-22 12:37PM EDT85.000.090.060.10-0.01-10.00%679243.95%
AAPL240920P000900002024-04-19 1:43PM EDT90.000.120.080.130.00-1029341.90%
AAPL240920P000950002024-04-17 10:12AM EDT95.000.160.120.170.00-464740.04%
AAPL240920P001000002024-04-22 9:45AM EDT100.000.190.160.21-0.04-17.39%82,52137.84%
AAPL240920P001050002024-04-19 3:38PM EDT105.000.290.220.270.00-101,63235.99%
AAPL240920P001100002024-04-18 9:30AM EDT110.000.360.300.350.00-12,37934.23%
AAPL240920P001150002024-04-19 3:27PM EDT115.000.530.400.470.00-1297,13232.76%
AAPL240920P001200002024-04-19 2:59PM EDT120.000.720.560.630.00-1314,46331.32%
AAPL240920P001250002024-04-22 12:01PM EDT125.000.870.770.82-0.11-11.22%12,39029.74%
AAPL240920P001300002024-04-19 12:31PM EDT130.001.361.061.100.00-418,69028.41%
AAPL240920P001350002024-04-19 3:24PM EDT135.001.791.451.510.00-526,42827.32%
AAPL240920P001400002024-04-22 11:26AM EDT140.002.221.982.04-0.19-7.88%1414,79526.18%
AAPL240920P001450002024-04-22 12:12PM EDT145.002.912.702.74-0.34-10.46%5520,94625.09%
AAPL240920P001500002024-04-22 12:48PM EDT150.003.803.603.70-0.60-13.64%16329,52224.16%
AAPL240920P001550002024-04-22 1:06PM EDT155.004.904.855.00-0.73-12.97%3249,79223.43%
AAPL240920P001600002024-04-22 12:25PM EDT160.006.706.406.50-0.54-7.46%15913,88922.38%
AAPL240920P001650002024-04-22 12:20PM EDT165.008.708.308.45-0.65-6.95%1139,27521.53%
AAPL240920P001700002024-04-22 12:14PM EDT170.0010.8510.7010.85-0.88-7.50%44718,83920.78%
AAPL240920P001750002024-04-22 11:31AM EDT175.0014.1013.5013.60-0.44-3.03%831,27719.81%
AAPL240920P001800002024-04-22 12:57PM EDT180.0017.0016.8016.95-1.05-5.82%10723,06419.22%
AAPL240920P001850002024-04-22 12:57PM EDT185.0020.8120.4520.65-0.88-4.06%1416,32418.44%
AAPL240920P001900002024-04-22 10:40AM EDT190.0025.3524.6524.90-0.37-1.44%512,93718.35%
AAPL240920P001950002024-04-22 10:43AM EDT195.0029.9028.8529.40-0.47-1.55%55,36518.36%
AAPL240920P002000002024-04-17 2:49PM EDT200.0031.1333.6034.350.00-502,30120.17%
AAPL240920P002050002024-04-17 3:59PM EDT205.0036.9038.7039.100.00-33,21020.48%
AAPL240920P002100002024-04-19 2:19PM EDT210.0045.1043.7043.950.00-21012321.05%
AAPL240920P002150002024-04-11 1:33PM EDT215.0043.1248.6049.150.00-1124.40%
AAPL240920P002200002024-04-11 10:14AM EDT220.0051.4053.6054.450.00-1028.25%
AAPL240920P002250002024-04-03 3:49PM EDT225.0054.9258.7059.250.00-1128.49%
AAPL240920P002300002024-04-03 3:49PM EDT230.0059.9463.5064.000.00-1027.86%
AAPL240920P002350002023-12-18 4:09PM EDT235.0038.7544.9047.600.00-800.00%
AAPL240920P002400002024-03-27 9:49AM EDT240.0068.0273.7574.350.00-2033.91%
AAPL240920P002450002023-11-13 1:02PM EDT245.0060.2346.4547.950.00-200.00%
AAPL240920P002500002024-03-27 9:49AM EDT250.0078.0083.7584.100.00-1034.50%
AAPL240920P002550002024-03-26 3:25PM EDT255.0084.6088.6589.350.00-1038.16%
AAPL240920P002600002024-04-01 10:48AM EDT260.0089.9893.9594.200.00-1038.12%
AAPL240920P002650002024-03-28 10:03AM EDT265.0093.7298.5599.300.00-1040.36%
AAPL240920P002700002023-12-15 4:27PM EDT270.0071.9182.5585.650.00-200.00%
AAPL240920P002800002023-09-06 1:45PM EDT280.0096.59101.00103.500.00-200.00%
AAPL240920P002900002023-07-24 11:14AM EDT290.0096.33107.50110.300.00--00.00%
AAPL240920P003000002024-03-26 3:25PM EDT300.00129.38133.50134.200.00-2047.46%
AAPL240920P003100002024-03-26 3:25PM EDT310.00139.40143.65144.100.00-1048.34%