Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.92-2.73 (-1.77%)
At close: 04:00PM EST
153.74 +1.82 (+1.20%)
Pre-market: 05:53AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250117C000500002023-02-06 2:55PM EST50.00105.150.000.000.00-1500.00%
AAPL250117C000550002023-02-06 3:46PM EST55.00100.500.000.000.00-2000.00%
AAPL250117C000600002023-02-08 3:34PM EST60.0096.530.000.000.00-400.00%
AAPL250117C000650002023-02-06 12:03PM EST65.0092.150.000.000.00-400.00%
AAPL250117C000700002023-02-07 10:46AM EST70.0089.050.000.000.00-500.00%
AAPL250117C000750002023-02-01 3:37PM EST75.0077.700.000.000.00-2700.00%
AAPL250117C000800002023-02-03 3:01PM EST80.0081.500.000.000.00-900.00%
AAPL250117C000850002023-02-03 10:45AM EST85.0079.750.000.000.00-100.00%
AAPL250117C000900002023-02-07 3:56PM EST90.0073.850.000.000.00-100.00%
AAPL250117C000950002023-02-08 1:24PM EST95.0067.830.000.000.00-200.00%
AAPL250117C001000002023-02-08 1:03PM EST100.0063.760.000.000.00-3400.00%
AAPL250117C001050002023-02-06 11:51AM EST105.0059.960.000.000.00-200.00%
AAPL250117C001100002023-02-08 3:26PM EST110.0056.450.000.000.00-4900.00%
AAPL250117C001150002023-02-08 3:17PM EST115.0052.570.000.000.00-600.00%
AAPL250117C001200002023-02-08 3:15PM EST120.0049.010.000.000.00-2300.00%
AAPL250117C001250002023-02-08 3:27PM EST125.0045.440.000.000.00-900.00%
AAPL250117C001300002023-02-08 3:11PM EST130.0042.140.000.000.00-300.00%
AAPL250117C001350002023-02-08 3:27PM EST135.0039.110.000.000.00-1500.00%
AAPL250117C001400002023-02-08 11:37AM EST140.0036.320.000.000.00-1700.00%
AAPL250117C001450002023-02-08 1:13PM EST145.0033.450.000.000.00-700.00%
AAPL250117C001500002023-02-08 3:59PM EST150.0030.900.000.000.00-6700.00%
AAPL250117C001550002023-02-08 3:17PM EST155.0028.170.000.000.00-600.39%
AAPL250117C001600002023-02-08 3:57PM EST160.0025.750.000.000.00-12400.78%
AAPL250117C001650002023-02-08 3:15PM EST165.0023.300.000.000.00-21201.56%
AAPL250117C001700002023-02-08 2:09PM EST170.0021.250.000.000.00-601.56%
AAPL250117C001750002023-02-07 3:52PM EST175.0020.900.000.000.00-1601.56%
AAPL250117C001800002023-02-08 1:02PM EST180.0017.310.000.000.00-403.13%
AAPL250117C001850002023-02-08 11:18AM EST185.0015.750.000.000.00-103.13%
AAPL250117C001900002023-02-08 12:20PM EST190.0013.850.000.000.00-303.13%
AAPL250117C001950002023-02-08 2:29PM EST195.0012.510.000.000.00-2803.13%
AAPL250117C002000002023-02-08 3:56PM EST200.0011.230.000.000.00-16103.13%
AAPL250117C002050002023-02-08 11:58AM EST205.009.800.000.000.00-2203.13%
AAPL250117C002100002023-02-08 2:34PM EST210.008.850.000.000.00-406.25%
AAPL250117C002150002023-02-07 3:07PM EST215.008.200.000.000.00-106.25%
AAPL250117C002200002023-02-08 10:35AM EST220.006.950.000.000.00-16806.25%
AAPL250117C002250002023-02-03 1:09PM EST225.006.370.000.000.00-3906.25%
AAPL250117C002300002023-02-07 1:04PM EST230.005.900.000.000.00-10106.25%
AAPL250117C002350002023-02-06 1:56PM EST235.004.540.000.000.00-106.25%
AAPL250117C002400002023-02-07 1:15PM EST240.004.500.000.000.00-306.25%
AAPL250117C002450002023-02-06 9:31AM EST245.003.500.000.000.00-206.25%
AAPL250117C002500002023-02-08 3:53PM EST250.003.300.000.000.00-806.25%
AAPL250117C002550002023-02-06 9:53AM EST255.002.790.000.000.00-106.25%
AAPL250117C002600002023-02-07 2:43PM EST260.002.710.000.000.00-406.25%
AAPL250117C002650002023-02-06 9:30AM EST265.002.330.000.000.00-106.25%
AAPL250117C002700002023-02-06 1:56PM EST270.001.900.000.000.00-306.25%
AAPL250117C002750002023-02-08 11:53AM EST275.001.910.000.000.00-206.25%
AAPL250117C002800002023-02-08 10:00AM EST280.001.650.000.000.00-106.25%
AAPL250117C002850002023-02-03 12:06PM EST285.001.520.000.000.00-506.25%
AAPL250117C002900002023-02-08 2:44PM EST290.001.220.000.000.00-2012.50%
AAPL250117C003000002023-02-08 12:24PM EST300.001.070.000.000.00-16012.50%
AAPL250117C003100002023-02-08 3:47PM EST310.000.860.000.000.00-108012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250117P000500002023-02-08 3:51PM EST50.000.520.000.000.00-112012.50%
AAPL250117P000550002023-02-08 3:11PM EST55.000.790.000.000.00-1012.50%
AAPL250117P000600002023-02-03 12:06PM EST60.000.800.000.000.00-11012.50%
AAPL250117P000650002023-02-03 10:00AM EST65.001.020.000.000.00-1012.50%
AAPL250117P000700002023-02-08 10:34AM EST70.001.350.000.000.00-1012.50%
AAPL250117P000750002023-02-08 3:09PM EST75.001.720.000.000.00-4012.50%
AAPL250117P000800002023-02-08 10:10AM EST80.002.100.000.000.00-2012.50%
AAPL250117P000850002023-02-07 1:18PM EST85.002.470.000.000.00-106.25%
AAPL250117P000900002023-02-07 11:55AM EST90.003.080.000.000.00-4606.25%
AAPL250117P000950002023-02-08 12:17PM EST95.003.800.000.000.00-206.25%
AAPL250117P001000002023-02-08 3:30PM EST100.004.500.000.000.00-3606.25%
AAPL250117P001050002023-02-07 2:13PM EST105.005.100.000.000.00-106.25%
AAPL250117P001100002023-02-08 3:42PM EST110.006.200.000.000.00-706.25%
AAPL250117P001150002023-02-07 3:33PM EST115.006.750.000.000.00-11103.13%
AAPL250117P001200002023-02-08 3:32PM EST120.008.450.000.000.00-403.13%
AAPL250117P001250002023-02-08 3:32PM EST125.009.700.000.000.00-203.13%
AAPL250117P001300002023-02-08 3:32PM EST130.0011.150.000.000.00-1,34803.13%
AAPL250117P001350002023-02-08 3:32PM EST135.0012.700.000.000.00-5201.56%
AAPL250117P001400002023-02-08 3:32PM EST140.0014.400.000.000.00-801.56%
AAPL250117P001450002023-02-08 12:16PM EST145.0016.150.000.000.00-1100.78%
AAPL250117P001500002023-02-08 10:01AM EST150.0017.600.000.000.00-100.20%
AAPL250117P001550002023-02-07 3:07PM EST155.0019.300.000.000.00-13700.00%
AAPL250117P001600002023-02-08 9:39AM EST160.0021.650.000.000.00-200.00%
AAPL250117P001650002023-02-08 12:43PM EST165.0025.700.000.000.00-200.00%
AAPL250117P001700002023-02-07 11:59AM EST170.0027.550.000.000.00-26900.00%
AAPL250117P001750002023-02-07 2:31PM EST175.0030.000.000.000.00-57300.00%
AAPL250117P001800002023-02-08 11:08AM EST180.0033.590.000.000.00-100.00%
AAPL250117P001850002023-02-07 9:47AM EST185.0037.250.000.000.00-200.00%
AAPL250117P001900002023-02-08 9:46AM EST190.0039.950.000.000.00-100.00%
AAPL250117P001950002023-02-06 3:59PM EST195.0045.400.000.000.00-400.00%
AAPL250117P002000002023-02-07 3:51PM EST200.0047.220.000.000.00-200.00%
AAPL250117P002050002023-02-06 11:44AM EST205.0052.960.000.000.00-200.00%
AAPL250117P002100002023-02-06 12:55PM EST210.0058.070.000.000.00-600.00%
AAPL250117P002150002023-02-06 12:52PM EST215.0062.450.000.000.00-800.00%
AAPL250117P002200002023-01-24 2:23PM EST220.0077.520.000.000.00-100.00%
AAPL250117P002250002023-01-27 10:41AM EST225.0080.000.000.000.00-600.00%
AAPL250117P002300002023-02-02 10:03AM EST230.0080.600.000.000.00-100.00%
AAPL250117P002350002022-12-23 12:53PM EST235.00103.9095.0099.500.00-4044.83%
AAPL250117P002400002022-12-22 3:10PM EST240.00108.30100.00104.500.00-2045.81%
AAPL250117P002450002022-11-23 1:33PM EST245.0094.77110.50115.500.00--051.18%
AAPL250117P002500002022-12-30 12:05PM EST250.00121.23102.00106.050.00-1335.87%
AAPL250117P002550002022-11-23 1:33PM EST255.00104.70121.00125.500.00-10053.33%
AAPL250117P002600002022-10-10 11:32AM EST260.00120.05123.00127.000.00-2050.07%
AAPL250117P002650002022-12-21 10:53AM EST265.00128.95125.00129.500.00--050.26%
AAPL250117P002700002022-09-21 10:51AM EST270.00113.62123.05126.950.00-1,000040.44%
AAPL250117P002800002023-02-06 12:52PM EST280.00127.380.000.000.00-800.00%
AAPL250117P002850002022-11-29 2:07PM EST285.00143.60153.00157.500.00-2060.75%
AAPL250117P002900002023-01-26 9:53AM EST290.00144.800.000.000.00-100.00%
AAPL250117P003000002023-02-06 11:45AM EST300.00147.370.000.000.00-400.00%
AAPL250117P003100002022-12-21 12:30PM EST310.00174.75170.00174.500.00-4053.79%