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
168.68 +0.68 (+0.40%)
Pre-market: 04:01AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241018C000050002024-03-18 10:56AM EDT5.00172.06162.45164.000.00-10233.59%
AAPL241018C000500002024-03-08 10:30AM EDT50.00120.35119.45122.350.00-22123.88%
AAPL241018C000850002024-02-27 4:30PM EDT85.00100.1686.9090.700.00-1092.05%
AAPL241018C000950002024-04-17 1:02PM EDT95.0075.890.000.000.00--00.00%
AAPL241018C001000002024-04-12 12:45PM EDT100.0077.800.000.000.00-100.00%
AAPL241018C001050002024-03-28 10:08AM EDT105.0069.500.000.000.00-100.00%
AAPL241018C001100002024-02-08 11:32AM EDT110.0081.0063.8065.100.00--1766.79%
AAPL241018C001150002024-02-07 4:55PM EDT115.0078.0259.1060.550.00--5863.20%
AAPL241018C001200002024-03-22 3:54PM EDT120.0056.430.000.000.00-11500.00%
AAPL241018C001250002024-04-16 1:22PM EDT125.0048.350.000.000.00-200.00%
AAPL241018C001300002024-04-17 1:16PM EDT130.0043.550.000.000.00-200.00%
AAPL241018C001350002024-04-16 11:47AM EDT135.0038.860.000.000.00-100.00%
AAPL241018C001400002024-04-17 11:30AM EDT140.0035.000.000.000.00-300.00%
AAPL241018C001450002024-04-15 11:22AM EDT145.0035.800.000.000.00-100.00%
AAPL241018C001500002024-04-17 10:23AM EDT150.0027.750.000.000.00-1000.00%
AAPL241018C001550002024-04-16 2:11PM EDT155.0023.950.000.000.00-400.00%
AAPL241018C001600002024-04-17 9:53AM EDT160.0020.250.000.000.00-100.00%
AAPL241018C001650002024-04-17 3:40PM EDT165.0015.650.000.000.00-1000.00%
AAPL241018C001700002024-04-17 3:54PM EDT170.0013.000.000.000.00-9000.39%
AAPL241018C001750002024-04-17 3:11PM EDT175.0010.280.000.000.00-60401.56%
AAPL241018C001800002024-04-17 3:55PM EDT180.008.190.000.000.00-4601.56%
AAPL241018C001850002024-04-17 3:42PM EDT185.006.340.000.000.00-2903.13%
AAPL241018C001900002024-04-17 12:57PM EDT190.005.000.000.000.00-1403.13%
AAPL241018C001950002024-04-17 3:25PM EDT195.003.750.000.000.00-10606.25%
AAPL241018C002000002024-04-17 3:52PM EDT200.002.730.000.000.00-30906.25%
AAPL241018C002050002024-04-17 3:59PM EDT205.002.030.000.000.00-1906.25%
AAPL241018C002100002024-04-17 3:54PM EDT210.001.540.000.000.00-12606.25%
AAPL241018C002150002024-04-17 3:55PM EDT215.001.130.000.000.00-2306.25%
AAPL241018C002200002024-04-17 2:22PM EDT220.000.890.000.000.00-4406.25%
AAPL241018C002250002024-04-17 3:59PM EDT225.000.640.000.000.00-3206.25%
AAPL241018C002300002024-04-17 1:00PM EDT230.000.540.000.000.00-4012.50%
AAPL241018C002350002024-04-15 3:51PM EDT235.000.610.000.000.00-32012.50%
AAPL241018C002400002024-04-17 9:30AM EDT240.000.400.000.000.00-3012.50%
AAPL241018C002450002024-04-17 3:14PM EDT245.000.250.000.000.00-200012.50%
AAPL241018C002500002024-04-17 2:27PM EDT250.000.220.000.000.00-1012.50%
AAPL241018C002550002024-04-16 9:30AM EDT255.000.250.000.000.00-100012.50%
AAPL241018C002600002024-04-17 3:13PM EDT260.000.140.000.000.00-200012.50%
AAPL241018C002650002024-04-17 12:38PM EDT265.000.130.000.000.00-200012.50%
AAPL241018C002700002024-04-17 12:37PM EDT270.000.120.000.000.00-228012.50%
AAPL241018C002750002024-04-17 9:36AM EDT275.000.100.000.000.00-82012.50%
AAPL241018C002800002024-04-17 12:36PM EDT280.000.090.000.000.00-200012.50%
AAPL241018C002850002024-04-17 12:35PM EDT285.000.080.000.000.00-300012.50%
AAPL241018C002900002024-04-17 9:37AM EDT290.000.070.000.000.00-82012.50%
AAPL241018C002950002024-04-17 9:36AM EDT295.000.070.000.000.00-200012.50%
AAPL241018C003000002024-04-17 2:18PM EDT300.000.060.000.000.00-170012.50%
AAPL241018C003100002024-04-17 10:42AM EDT310.000.060.000.000.00-100012.50%
AAPL241018C003200002024-04-16 9:55AM EDT320.000.040.000.000.00-100012.50%
AAPL241018C003300002024-04-12 11:11AM EDT330.000.050.000.000.00-500025.00%
AAPL241018C003400002024-04-16 2:11PM EDT340.000.030.000.000.00-200025.00%
AAPL241018C003500002024-03-27 2:31PM EDT350.000.050.000.000.00-20025.00%
AAPL241018C003600002024-04-10 9:37AM EDT360.000.030.000.000.00-1025.00%
AAPL241018C003700002024-04-04 9:37AM EDT370.000.030.000.000.00-1025.00%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241018P000200002024-04-03 11:37AM EDT20.000.010.000.000.00-3050.00%
AAPL241018P000550002024-03-21 12:28PM EDT55.000.020.000.000.00-9025.00%
AAPL241018P000600002024-04-17 2:03PM EDT60.000.030.000.000.00-80025.00%
AAPL241018P000650002024-04-11 11:07AM EDT65.000.030.000.000.00-2025.00%
AAPL241018P000700002024-04-17 10:14AM EDT70.000.050.000.000.00-80025.00%
AAPL241018P000750002024-04-17 2:01PM EDT75.000.070.000.000.00-80025.00%
AAPL241018P000800002024-04-15 3:48PM EDT80.000.070.000.000.00-3025.00%
AAPL241018P000850002024-04-09 12:46PM EDT85.000.120.000.000.00-80025.00%
AAPL241018P000900002024-04-15 1:09PM EDT90.000.120.000.000.00-40012.50%
AAPL241018P000950002024-04-15 1:09PM EDT95.000.150.000.000.00-40012.50%
AAPL241018P001000002024-04-16 3:27PM EDT100.000.220.000.000.00-1012.50%
AAPL241018P001050002024-04-17 2:05PM EDT105.000.350.000.000.00-20012.50%
AAPL241018P001100002024-04-12 3:19PM EDT110.000.330.000.000.00-1012.50%
AAPL241018P001150002024-04-17 9:40AM EDT115.000.550.000.000.00-4012.50%
AAPL241018P001200002024-04-17 11:50AM EDT120.000.790.000.000.00-20012.50%
AAPL241018P001250002024-04-17 11:50AM EDT125.001.020.000.000.00-1006.25%
AAPL241018P001300002024-04-17 1:09PM EDT130.001.400.000.000.00-8206.25%
AAPL241018P001350002024-04-17 10:30AM EDT135.001.660.000.000.00-406.25%
AAPL241018P001400002024-04-17 3:21PM EDT140.002.420.000.000.00-1706.25%
AAPL241018P001450002024-04-17 3:01PM EDT145.003.150.000.000.00-706.25%
AAPL241018P001500002024-04-17 2:21PM EDT150.004.000.000.000.00-3803.13%
AAPL241018P001550002024-04-17 3:16PM EDT155.005.310.000.000.00-8503.13%
AAPL241018P001600002024-04-17 3:56PM EDT160.006.750.000.000.00-6301.56%
AAPL241018P001650002024-04-17 3:11PM EDT165.008.630.000.000.00-7800.78%
AAPL241018P001700002024-04-17 3:58PM EDT170.0010.750.000.000.00-3300.00%
AAPL241018P001750002024-04-17 3:47PM EDT175.0013.170.000.000.00-800.00%
AAPL241018P001800002024-04-17 2:28PM EDT180.0015.930.000.000.00-300.00%
AAPL241018P001850002024-04-16 10:20AM EDT185.0017.070.000.000.00-1000.00%
AAPL241018P001900002024-04-16 3:42PM EDT190.0022.400.000.000.00-1100.00%
AAPL241018P001950002024-04-15 10:30AM EDT195.0022.230.000.000.00-100.00%
AAPL241018P002000002024-04-17 12:49PM EDT200.0031.990.000.000.00-1000.00%
AAPL241018P002050002024-04-17 12:48PM EDT205.0036.750.000.000.00-100.00%
AAPL241018P002100002024-03-21 12:18PM EDT210.0037.570.000.000.00-400.00%
AAPL241018P002150002024-04-17 2:21PM EDT215.0046.600.000.000.00-4000.00%
AAPL241018P002200002024-02-14 3:37PM EDT220.0036.8746.6049.600.00-1000.00%
AAPL241018P002250002024-04-04 12:35PM EDT225.0053.300.000.000.00-1000.00%