Australia markets open in 8 hours 12 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.99+0.56 (+0.33%)
As of 11:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220C000500002023-09-25 10:14AM EDT50.00127.40122.95123.500.00-14774.96%
AAPL241220C000550002023-08-24 12:59PM EDT55.00125.96121.70123.650.00-212294.75%
AAPL241220C000600002023-08-29 10:47AM EDT60.00126.15113.05114.600.00-129868.54%
AAPL241220C000650002023-08-21 11:20AM EDT65.00113.10116.10116.650.00-21096.64%
AAPL241220C000700002023-09-26 10:32AM EDT70.00106.90104.00105.350.00-12563.84%
AAPL241220C000750002023-08-23 11:39AM EDT75.00110.70103.55105.250.00-1377.86%
AAPL241220C000800002023-09-21 10:01AM EDT80.0099.6095.1096.200.00-146059.60%
AAPL241220C000900002023-08-17 11:05AM EDT90.0090.6689.3592.600.00-2668.31%
AAPL241220C000950002023-07-31 3:59PM EDT95.00107.2498.25101.100.00-808297.58%
AAPL241220C001000002023-09-18 11:22AM EDT100.0084.8077.2578.550.00-1551.72%
AAPL241220C001050002023-09-21 11:16AM EDT105.0077.6872.7573.900.00-31550.79%
AAPL241220C001100002023-09-12 10:38AM EDT110.0067.7969.0069.45-7.76-10.27%126948.63%
AAPL241220C001150002023-08-30 2:28PM EDT115.0080.7064.8065.950.00-44648.55%
AAPL241220C001200002023-09-27 11:03AM EDT120.0059.4960.7561.45-1.61-2.64%110846.15%
AAPL241220C001250002023-09-12 2:50PM EDT125.0061.4056.7557.450.00-15144.73%
AAPL241220C001300002023-09-28 10:59AM EDT130.0052.4952.8553.25-1.66-3.07%29542.85%
AAPL241220C001350002023-09-26 11:24AM EDT135.0050.8049.0049.800.00-321842.22%
AAPL241220C001400002023-09-28 9:38AM EDT140.0043.6045.1545.65-1.00-2.24%19340.25%
AAPL241220C001450002023-09-28 9:54AM EDT145.0040.9041.5041.75-4.55-10.01%16738.62%
AAPL241220C001500002023-09-27 3:05PM EDT150.0038.2037.8538.150.00-314837.35%
AAPL241220C001550002023-09-27 1:30PM EDT155.0034.0034.6534.950.00-323236.53%
AAPL241220C001600002023-09-27 2:14PM EDT160.0030.9531.5531.750.00-634835.54%
AAPL241220C001650002023-09-28 9:31AM EDT165.0026.8828.3528.75-1.49-5.25%329534.67%
AAPL241220C001700002023-09-28 10:48AM EDT170.0025.2025.5525.85-0.40-1.56%51,75033.76%
AAPL241220C001750002023-09-28 11:15AM EDT175.0022.7522.8023.10-0.10-0.44%71,29732.87%
AAPL241220C001800002023-09-28 11:27AM EDT180.0020.2820.3020.40-0.03-0.15%1043,04831.86%
AAPL241220C001850002023-09-28 11:16AM EDT185.0017.8517.9018.10-0.09-0.50%82,37031.20%
AAPL241220C001900002023-09-28 9:40AM EDT190.0014.8015.7015.90-0.95-6.03%41,90930.47%
AAPL241220C001950002023-09-28 11:18AM EDT195.0013.7513.7513.95+0.06+0.44%261,33529.87%
AAPL241220C002000002023-09-28 11:18AM EDT200.0011.9511.9012.05+0.03+0.25%91,61429.14%
AAPL241220C002050002023-09-27 2:41PM EDT205.0010.6010.3510.550.00-351,30128.76%
AAPL241220C002100002023-09-28 11:08AM EDT210.008.828.859.05-0.34-3.71%102,09428.18%
AAPL241220C002150002023-09-27 3:48PM EDT215.007.407.607.75-0.15-1.99%12,84527.69%
AAPL241220C002200002023-09-28 10:49AM EDT220.006.456.456.60+0.05+0.78%32,51927.23%
AAPL241220C002250002023-09-28 10:08AM EDT225.005.415.505.65-0.27-4.75%188226.91%
AAPL241220C002300002023-09-26 3:37PM EDT230.005.154.704.850.00-501,15326.67%
AAPL241220C002350002023-09-26 1:18PM EDT235.004.573.954.100.00-51,24126.34%
AAPL241220C002400002023-09-28 10:06AM EDT240.003.303.353.45-1.13-25.51%185326.03%
AAPL241220C002450002023-09-26 1:18PM EDT245.003.302.802.940.00-270125.86%
AAPL241220C002500002023-09-28 10:08AM EDT250.002.362.362.47-0.07-2.88%177425.63%
AAPL241220C002550002023-09-18 10:04AM EDT255.002.641.992.120.00-3517125.56%
AAPL241220C002600002023-09-27 3:02PM EDT260.001.771.671.770.00-131425.34%
AAPL241220C002650002023-09-27 10:35AM EDT265.001.551.411.510.00-150325.27%
AAPL241220C002700002023-09-27 2:20PM EDT270.001.251.201.290.00-169725.22%
AAPL241220C002750002023-09-18 2:13PM EDT275.001.501.031.110.00-1093725.21%
AAPL241220C002800002023-09-18 2:13PM EDT280.001.290.870.950.00-3515425.18%
AAPL241220C002850002023-09-15 11:59AM EDT285.000.940.740.830.00-85125.25%
AAPL241220C002900002023-09-28 10:30AM EDT290.000.700.700.72-0.21-23.08%2122025.28%
AAPL241220C002950002023-09-27 11:56AM EDT295.000.650.560.640.00-21,20025.42%
AAPL241220C003000002023-09-27 1:15PM EDT300.000.530.500.560.00-7085725.49%
AAPL241220C003050002023-09-15 12:03PM EDT305.000.550.440.510.00-10536625.71%
AAPL241220C003100002023-09-27 12:38PM EDT310.000.400.400.460.00-82,12825.88%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220P000500002023-09-27 3:38PM EDT50.000.200.160.220.00-10038449.61%
AAPL241220P000550002023-09-25 12:03PM EDT55.000.240.220.280.00-63647.51%
AAPL241220P000600002023-09-21 11:25AM EDT60.000.270.290.350.00-15445.56%
AAPL241220P000650002023-09-13 10:08AM EDT65.000.350.370.440.00-12543843.82%
AAPL241220P000700002023-09-26 3:29PM EDT70.000.510.470.540.00-232042.11%
AAPL241220P000750002023-09-13 3:36PM EDT75.000.540.600.660.00-127240.55%
AAPL241220P000800002023-09-21 9:49AM EDT80.000.690.760.800.00-489539.04%
AAPL241220P000850002023-09-27 1:31PM EDT85.001.010.920.980.00-158637.72%
AAPL241220P000900002023-09-26 2:48PM EDT90.001.211.141.19+0.06+5.22%424336.46%
AAPL241220P000950002023-09-28 9:43AM EDT95.001.521.361.42+0.13+9.35%424335.16%
AAPL241220P001000002023-09-27 3:38PM EDT100.001.721.681.710.00-13384934.02%
AAPL241220P001050002023-09-28 10:08AM EDT105.002.102.012.050.00-228932.93%
AAPL241220P001100002023-09-28 11:09AM EDT110.002.462.372.46+0.31+14.42%545531.93%
AAPL241220P001150002023-09-27 2:32PM EDT115.002.952.852.920.00-353430.90%
AAPL241220P001200002023-09-28 11:22AM EDT120.003.493.353.45+0.04+1.16%437529.90%
AAPL241220P001250002023-09-27 1:47PM EDT125.004.354.004.100.00-581129.02%
AAPL241220P001300002023-09-28 9:50AM EDT130.004.924.704.85+0.05+1.03%381528.17%
AAPL241220P001350002023-09-27 3:33PM EDT135.005.705.555.700.00-12463527.31%
AAPL241220P001400002023-09-28 9:52AM EDT140.006.956.556.65+0.10+1.46%82,09726.43%
AAPL241220P001450002023-09-27 2:19PM EDT145.008.057.657.800.00-911,19525.68%
AAPL241220P001500002023-09-27 2:43PM EDT150.009.108.909.050.00-1551,24424.86%
AAPL241220P001550002023-09-27 12:46PM EDT155.0010.5510.2510.400.00-11,29123.96%
AAPL241220P001600002023-09-28 9:53AM EDT160.0012.2511.9012.05+0.05+0.41%45,25423.25%
AAPL241220P001650002023-09-28 11:20AM EDT165.0013.9013.6513.75-0.09-0.64%121,05022.34%
AAPL241220P001700002023-09-28 10:12AM EDT170.0016.0415.5015.70+0.19+1.20%112,60121.50%
AAPL241220P001750002023-09-28 9:39AM EDT175.0018.8917.7017.90+1.06+5.95%71,35420.70%
AAPL241220P001800002023-09-28 9:30AM EDT180.0021.0020.1020.25+0.05+0.24%11,35219.78%
AAPL241220P001850002023-09-28 9:39AM EDT185.0024.4522.3523.00+1.27+5.48%201,15419.04%
AAPL241220P001900002023-09-27 3:41PM EDT190.0025.8825.4025.90-0.12-0.46%12,67118.14%
AAPL241220P001950002023-09-18 12:41PM EDT195.0023.8528.8029.300.00-587617.57%
AAPL241220P002000002023-09-27 2:11PM EDT200.0033.1731.8532.550.00-262,17816.28%
AAPL241220P002050002023-09-27 2:37PM EDT205.0036.4935.1036.750.00-11,36116.21%
AAPL241220P002100002023-09-26 10:09AM EDT210.0037.9239.7041.700.00-11,63417.44%
AAPL241220P002150002023-09-07 11:38AM EDT215.0038.9743.9045.950.00-155416.98%
AAPL241220P002200002023-09-07 11:38AM EDT220.0043.0348.3051.100.00-1518.51%
AAPL241220P002250002023-09-06 9:36AM EDT225.0038.5053.1555.300.00-471917.37%
AAPL241220P002300002023-09-11 12:20PM EDT230.0051.5657.3561.050.00-2220.58%
AAPL241220P002350002023-07-31 11:27AM EDT235.0040.4046.8549.350.00-200.00%
AAPL241220P002400002023-09-28 10:14AM EDT240.0070.4069.0070.90-1.80-2.49%4522.18%
AAPL241220P002450002023-07-12 1:29PM EDT245.0055.9465.2069.100.00--00.00%
AAPL241220P002500002023-08-15 11:50AM EDT250.0071.7072.9575.450.00--00.00%
AAPL241220P002600002023-07-12 1:21PM EDT260.0070.3580.2084.050.00--00.00%
AAPL241220P002650002023-03-21 3:22PM EDT265.00106.2096.50100.200.00--036.80%
AAPL241220P003000002023-06-02 2:08PM EDT300.00119.72104.10108.000.00-300.00%
AAPL241220P003050002023-07-17 2:52PM EDT305.00111.27127.25130.100.00--00.00%
AAPL241220P003100002023-09-13 1:31PM EDT310.00134.75137.65140.950.00-1033.53%