Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.10-4.56 (-2.54%)
At close: 04:00PM EST
172.11 -2.99 (-1.71%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220C000500002024-02-29 12:14PM EST50.00131.360.000.000.00-2630.00%
AAPL241220C000550002024-03-04 10:11AM EST55.00121.300.000.000.00-11240.00%
AAPL241220C000600002024-03-04 9:30AM EST60.00118.580.000.000.00-11040.00%
AAPL241220C000650002024-03-04 9:30AM EST65.00113.980.000.000.00-12070.00%
AAPL241220C000700002024-02-09 11:19AM EST70.00122.090.000.000.00-2310.00%
AAPL241220C000750002024-02-20 10:15AM EST75.00107.820.000.000.00-1750.00%
AAPL241220C000800002024-03-04 3:08PM EST80.0098.310.000.000.00-17530.00%
AAPL241220C000850002024-02-08 2:59PM EST85.00106.130.000.000.00-542140.00%
AAPL241220C000900002024-03-04 12:34PM EST90.0087.880.000.000.00-14380.00%
AAPL241220C000950002024-03-04 12:34PM EST95.0083.200.000.000.00-121630.00%
AAPL241220C001000002024-03-04 12:36PM EST100.0078.520.000.000.00-2880.00%
AAPL241220C001050002024-02-08 3:05PM EST105.0087.320.000.000.00-141200.00%
AAPL241220C001100002024-02-23 2:28PM EST110.0077.160.000.000.00-12800.00%
AAPL241220C001150002024-03-01 11:17AM EST115.0067.980.000.000.00-248280.00%
AAPL241220C001200002024-03-01 12:31PM EST120.0063.420.000.000.00-111440.00%
AAPL241220C001250002024-03-01 9:59AM EST125.0060.000.000.000.00-1560.00%
AAPL241220C001300002024-03-01 3:44PM EST130.0055.850.000.000.00-221460.00%
AAPL241220C001350002024-03-04 11:11AM EST135.0046.980.000.000.00-13690.00%
AAPL241220C001400002024-03-04 2:38PM EST140.0042.880.000.000.00-73500.00%
AAPL241220C001450002024-03-04 2:30PM EST145.0038.300.000.000.00-82270.00%
AAPL241220C001500002024-03-04 2:07PM EST150.0034.000.000.000.00-58,5980.00%
AAPL241220C001550002024-03-04 2:26PM EST155.0030.550.000.000.00-43610.00%
AAPL241220C001600002024-03-04 2:23PM EST160.0026.900.000.000.00-197330.00%
AAPL241220C001650002024-03-04 2:54PM EST165.0024.350.000.000.00-134870.00%
AAPL241220C001700002024-03-04 3:34PM EST170.0020.900.000.000.00-1172,9490.00%
AAPL241220C001750002024-03-04 3:58PM EST175.0017.800.000.000.00-7541,7910.00%
AAPL241220C001800002024-03-04 3:59PM EST180.0015.000.000.000.00-2,2158,4790.78%
AAPL241220C001850002024-03-04 3:19PM EST185.0012.620.000.000.00-2017,6111.56%
AAPL241220C001900002024-03-04 3:54PM EST190.0010.370.000.000.00-5246,7141.56%
AAPL241220C001950002024-03-04 3:56PM EST195.008.470.000.000.00-4476,7603.13%
AAPL241220C002000002024-03-04 3:59PM EST200.006.850.000.000.00-9278,9143.13%
AAPL241220C002050002024-03-04 3:52PM EST205.005.350.000.000.00-1265,6993.13%
AAPL241220C002100002024-03-04 3:48PM EST210.004.250.000.000.00-1544,8223.13%
AAPL241220C002150002024-03-04 3:59PM EST215.003.350.000.000.00-735,1326.25%
AAPL241220C002200002024-03-04 3:57PM EST220.002.630.000.000.00-2829,6496.25%
AAPL241220C002250002024-03-04 3:56PM EST225.002.060.000.000.00-323,8966.25%
AAPL241220C002300002024-03-04 3:21PM EST230.001.600.000.000.00-399,8006.25%
AAPL241220C002350002024-03-04 3:47PM EST235.001.250.000.000.00-1188,4146.25%
AAPL241220C002400002024-03-04 3:20PM EST240.000.990.000.000.00-3811,2536.25%
AAPL241220C002450002024-03-04 2:45PM EST245.000.820.000.000.00-321,3986.25%
AAPL241220C002500002024-03-04 3:57PM EST250.000.640.000.000.00-40114,5416.25%
AAPL241220C002550002024-03-04 11:12AM EST255.000.520.000.000.00-121,3986.25%
AAPL241220C002600002024-03-04 11:48AM EST260.000.430.000.000.00-32,2616.25%
AAPL241220C002650002024-03-01 12:56PM EST265.000.410.000.000.00-473412.50%
AAPL241220C002700002024-03-04 2:37PM EST270.000.310.000.000.00-26,02912.50%
AAPL241220C002750002024-03-04 3:46PM EST275.000.280.000.000.00-2210,28912.50%
AAPL241220C002800002024-03-04 1:20PM EST280.000.220.000.000.00-241,38312.50%
AAPL241220C002850002024-03-04 2:19PM EST285.000.210.000.000.00-102,35812.50%
AAPL241220C002900002024-03-04 12:09PM EST290.000.210.000.000.00-168,04312.50%
AAPL241220C002950002024-02-29 10:53AM EST295.000.210.000.000.00-11,25812.50%
AAPL241220C003000002024-03-04 10:36AM EST300.000.150.000.000.00-11,26012.50%
AAPL241220C003050002024-03-04 1:59PM EST305.000.150.000.000.00-144012.50%
AAPL241220C003100002024-03-04 2:44PM EST310.000.140.000.000.00-3233,48712.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220P000500002024-03-04 9:30AM EST50.000.040.000.000.00-167625.00%
AAPL241220P000550002024-02-29 12:19PM EST55.000.040.000.000.00-628725.00%
AAPL241220P000600002024-02-27 10:25AM EST60.000.060.000.000.00-4015125.00%
AAPL241220P000650002024-02-15 3:57PM EST65.000.080.000.000.00-21,13025.00%
AAPL241220P000700002024-02-29 2:50PM EST70.000.100.000.000.00-4034625.00%
AAPL241220P000750002024-03-01 3:28PM EST75.000.130.000.000.00-1027625.00%
AAPL241220P000800002024-03-04 10:39AM EST80.000.180.000.000.00-531,31412.50%
AAPL241220P000850002024-03-04 11:21AM EST85.000.270.000.000.00-286712.50%
AAPL241220P000900002024-02-26 3:14PM EST90.000.250.000.000.00-1265312.50%
AAPL241220P000950002024-03-04 12:42PM EST95.000.400.000.000.00-237312.50%
AAPL241220P001000002024-03-04 3:19PM EST100.000.480.000.000.00-6196712.50%
AAPL241220P001050002024-03-04 11:59AM EST105.000.630.000.000.00-144212.50%
AAPL241220P001100002024-03-04 2:42PM EST110.000.750.000.000.00-784612.50%
AAPL241220P001150002024-03-04 1:02PM EST115.001.000.000.000.00-491,51112.50%
AAPL241220P001200002024-03-04 2:20PM EST120.001.210.000.000.00-911,0516.25%
AAPL241220P001250002024-03-04 12:35PM EST125.001.550.000.000.00-61,2226.25%
AAPL241220P001300002024-03-04 2:42PM EST130.001.800.000.000.00-521,6216.25%
AAPL241220P001350002024-03-04 3:35PM EST135.002.280.000.000.00-791,7416.25%
AAPL241220P001400002024-03-04 3:23PM EST140.002.840.000.000.00-532,6436.25%
AAPL241220P001450002024-03-04 3:30PM EST145.003.460.000.000.00-422,6666.25%
AAPL241220P001500002024-03-04 3:07PM EST150.004.300.000.000.00-2514,1093.13%
AAPL241220P001550002024-03-04 3:19PM EST155.005.300.000.000.00-442,1173.13%
AAPL241220P001600002024-03-04 3:50PM EST160.006.550.000.000.00-1127,0803.13%
AAPL241220P001650002024-03-04 3:54PM EST165.007.900.000.000.00-1,1254,6491.56%
AAPL241220P001700002024-03-04 3:47PM EST170.009.660.000.000.00-1304,7400.78%
AAPL241220P001750002024-03-04 3:39PM EST175.0011.500.000.000.00-1444,2260.03%
AAPL241220P001800002024-03-04 3:57PM EST180.0013.770.000.000.00-6314,9090.00%
AAPL241220P001850002024-03-04 3:57PM EST185.0016.370.000.000.00-279,4140.00%
AAPL241220P001900002024-03-04 2:39PM EST190.0019.300.000.000.00-31121,3380.00%
AAPL241220P001950002024-03-04 1:02PM EST195.0023.600.000.000.00-73,4970.00%
AAPL241220P002000002024-03-04 9:42AM EST200.0025.970.000.000.00-13,6090.00%
AAPL241220P002050002024-02-28 3:51PM EST205.0025.570.000.000.00-12,5250.00%
AAPL241220P002100002024-02-28 3:51PM EST210.0029.590.000.000.00-11,6580.00%
AAPL241220P002150002024-02-27 10:21AM EST215.0033.600.000.000.00-110.00%
AAPL241220P002200002024-03-01 11:19AM EST220.0041.970.000.000.00-100.00%
AAPL241220P002250002024-02-23 1:31PM EST225.0042.150.000.000.00-130.00%
AAPL241220P002300002024-02-16 9:32AM EST230.0046.480.000.000.00-120.00%
AAPL241220P002350002024-02-23 1:44PM EST235.0052.160.000.000.00-100.00%
AAPL241220P002400002024-03-01 11:19AM EST240.0061.940.000.000.00-100.00%
AAPL241220P002450002024-02-01 12:40PM EST245.0059.1064.1066.350.00-200.00%
AAPL241220P002500002023-12-20 10:35AM EST250.0052.6156.4060.350.00-100.00%
AAPL241220P002600002024-01-31 1:35PM EST260.0073.7079.3081.050.00-200.00%
AAPL241220P002650002023-12-06 3:58PM EST265.0072.5082.6585.250.00-100.00%
AAPL241220P002700002023-10-20 11:08AM EST270.0096.2879.5081.250.00-200.00%
AAPL241220P002800002023-10-12 10:09AM EST280.0097.8092.9094.450.00--00.00%
AAPL241220P003000002023-06-02 1:08PM EST300.00119.72104.10108.000.00-300.00%
AAPL241220P003050002023-07-17 1:52PM EST305.00111.27127.25130.100.00--027.37%
AAPL241220P003100002024-02-22 9:50AM EST310.00126.300.000.000.00-100.00%