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
168.45 +0.45 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250321C000500002024-03-20 10:53AM EDT50.00127.590.000.000.00-500.00%
AAPL250321C000600002024-04-11 9:30AM EDT60.00110.700.000.000.00-100.00%
AAPL250321C000650002024-03-06 1:30PM EDT65.00107.84106.25108.550.00-3382.20%
AAPL250321C000750002024-03-15 10:05AM EDT75.0099.62102.80105.700.00-101199.69%
AAPL250321C000800002024-04-10 1:36PM EDT80.0091.360.000.000.00-100.00%
AAPL250321C000850002024-04-15 10:47AM EDT85.0093.660.000.000.00-200.00%
AAPL250321C000900002024-03-28 12:36PM EDT90.0085.500.000.000.00-1500.00%
AAPL250321C000950002024-04-02 1:50PM EDT95.0078.430.000.000.00-100.00%
AAPL250321C001000002024-04-12 12:42PM EDT100.0080.010.000.000.00-100.00%
AAPL250321C001050002024-04-02 12:14PM EDT105.0069.000.000.000.00-1000.00%
AAPL250321C001100002024-04-16 11:31AM EDT110.0065.120.000.000.00-200.00%
AAPL250321C001150002024-04-10 11:09AM EDT115.0059.250.000.000.00-400.00%
AAPL250321C001200002024-04-12 3:09PM EDT120.0062.500.000.000.00-1100.00%
AAPL250321C001250002024-04-12 1:52PM EDT125.0057.900.000.000.00-400.00%
AAPL250321C001300002024-04-16 3:10PM EDT130.0048.200.000.000.00-4800.00%
AAPL250321C001350002024-04-12 3:44PM EDT135.0050.020.000.000.00-300.00%
AAPL250321C001400002024-04-16 2:54PM EDT140.0040.200.000.000.00-24200.00%
AAPL250321C001450002024-04-17 3:54PM EDT145.0035.050.000.000.00-200.00%
AAPL250321C001500002024-04-17 3:42PM EDT150.0031.430.000.000.00-8800.00%
AAPL250321C001550002024-04-17 12:49PM EDT155.0028.100.000.000.00-100.00%
AAPL250321C001600002024-04-17 3:11PM EDT160.0024.750.000.000.00-300.00%
AAPL250321C001650002024-04-17 3:59PM EDT165.0021.750.000.000.00-700.00%
AAPL250321C001700002024-04-17 3:24PM EDT170.0019.000.000.000.00-6200.39%
AAPL250321C001750002024-04-17 3:59PM EDT175.0016.500.000.000.00-2000.78%
AAPL250321C001800002024-04-17 3:59PM EDT180.0014.050.000.000.00-6201.56%
AAPL250321C001850002024-04-17 3:29PM EDT185.0012.000.000.000.00-603.13%
AAPL250321C001900002024-04-17 3:54PM EDT190.0010.270.000.000.00-1503.13%
AAPL250321C001950002024-04-17 2:11PM EDT195.008.650.000.000.00-1103.13%
AAPL250321C002000002024-04-17 3:31PM EDT200.007.150.000.000.00-5803.13%
AAPL250321C002050002024-04-17 10:31AM EDT205.006.500.000.000.00-3303.13%
AAPL250321C002100002024-04-17 2:36PM EDT210.004.950.000.000.00-3306.25%
AAPL250321C002150002024-04-17 2:42PM EDT215.004.150.000.000.00-106.25%
AAPL250321C002200002024-04-17 3:11PM EDT220.003.300.000.000.00-2206.25%
AAPL250321C002250002024-04-17 11:12AM EDT225.002.900.000.000.00-206.25%
AAPL250321C002300002024-04-17 3:59PM EDT230.002.200.000.000.00-206.25%
AAPL250321C002350002024-04-17 2:46PM EDT235.001.920.000.000.00-3806.25%
AAPL250321C002400002024-04-15 3:16PM EDT240.001.980.000.000.00-26606.25%
AAPL250321C002450002024-04-17 12:47PM EDT245.001.280.000.000.00-4106.25%
AAPL250321C002500002024-04-17 3:40PM EDT250.001.050.000.000.00-10306.25%
AAPL250321C002600002024-04-17 2:53PM EDT260.000.750.000.000.00-1012.50%
AAPL250321C002700002024-04-16 11:09AM EDT270.000.580.000.000.00-3012.50%
AAPL250321C002800002024-04-12 1:45PM EDT280.000.570.000.000.00-14012.50%
AAPL250321C002900002024-04-16 3:18PM EDT290.000.380.000.000.00-2012.50%
AAPL250321C003000002024-04-17 12:36PM EDT300.000.280.000.000.00-1012.50%
AAPL250321C003100002024-04-17 1:40PM EDT310.000.200.000.000.00-18012.50%
AAPL250321C003200002024-04-17 12:47PM EDT320.000.150.000.000.00-5012.50%
AAPL250321C003300002024-04-17 2:15PM EDT330.000.170.000.000.00-2012.50%
AAPL250321C003400002024-04-17 12:20PM EDT340.000.110.000.000.00-4012.50%
AAPL250321C003500002024-04-17 12:24PM EDT350.000.130.000.000.00-2012.50%
AAPL250321C003600002024-04-17 3:39PM EDT360.000.090.000.000.00-102012.50%
AAPL250321C003700002024-04-17 1:25PM EDT370.000.080.000.000.00-16012.50%
AAPL250321C003800002024-04-17 2:44PM EDT380.000.070.000.000.00-4012.50%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250321P000500002024-04-17 10:19AM EDT50.000.050.000.000.00-1025.00%
AAPL250321P000550002024-04-17 3:13PM EDT55.000.080.000.000.00-140025.00%
AAPL250321P000600002024-04-17 10:21AM EDT60.000.090.000.000.00-8025.00%
AAPL250321P000650002024-04-16 2:53PM EDT65.000.120.000.000.00-48025.00%
AAPL250321P000700002024-04-10 10:39AM EDT70.000.160.000.000.00-160025.00%
AAPL250321P000750002024-04-11 9:56AM EDT75.000.180.000.000.00-40012.50%
AAPL250321P000800002024-04-10 10:42AM EDT80.000.250.000.000.00-80012.50%
AAPL250321P000850002024-04-11 9:57AM EDT85.000.300.000.000.00-40012.50%
AAPL250321P000900002024-04-15 3:50PM EDT90.000.400.000.000.00-1012.50%
AAPL250321P000950002024-04-15 2:02PM EDT95.000.460.000.000.00-10012.50%
AAPL250321P001000002024-04-17 12:42PM EDT100.000.770.000.000.00-1012.50%
AAPL250321P001050002024-04-08 12:07PM EDT105.000.870.000.000.00-168012.50%
AAPL250321P001100002024-04-15 2:22PM EDT110.001.090.000.000.00-3012.50%
AAPL250321P001150002024-04-17 1:42PM EDT115.001.510.000.000.00-2,29506.25%
AAPL250321P001200002024-04-17 2:19PM EDT120.001.910.000.000.00-1,09906.25%
AAPL250321P001250002024-04-17 12:39PM EDT125.002.360.000.000.00-4406.25%
AAPL250321P001300002024-04-17 1:13PM EDT130.002.950.000.000.00-1106.25%
AAPL250321P001350002024-04-17 3:20PM EDT135.003.750.000.000.00-3206.25%
AAPL250321P001400002024-04-17 1:42PM EDT140.004.530.000.000.00-503.13%
AAPL250321P001450002024-04-17 3:16PM EDT145.005.650.000.000.00-403.13%
AAPL250321P001500002024-04-17 3:49PM EDT150.006.800.000.000.00-13103.13%
AAPL250321P001550002024-04-17 1:42PM EDT155.008.160.000.000.00-201.56%
AAPL250321P001600002024-04-17 12:46PM EDT160.0010.000.000.000.00-401.56%
AAPL250321P001650002024-04-17 3:57PM EDT165.0011.780.000.000.00-3400.39%
AAPL250321P001700002024-04-17 3:39PM EDT170.0013.900.000.000.00-55500.00%
AAPL250321P001750002024-04-17 3:57PM EDT175.0016.200.000.000.00-6600.00%
AAPL250321P001800002024-04-17 3:18PM EDT180.0019.120.000.000.00-25400.00%
AAPL250321P001850002024-04-17 12:59PM EDT185.0022.030.000.000.00-200.00%
AAPL250321P001900002024-04-17 3:57PM EDT190.0025.490.000.000.00-53500.00%
AAPL250321P001950002024-04-16 9:53AM EDT195.0025.740.000.000.00-4000.00%
AAPL250321P002000002024-04-16 1:53PM EDT200.0032.330.000.000.00-5000.00%
AAPL250321P002050002024-04-15 1:08PM EDT205.0031.340.000.000.00-100.00%
AAPL250321P002100002024-03-12 1:39PM EDT210.0036.8734.8036.150.00-410.00%
AAPL250321P002150002024-03-27 2:36PM EDT215.0042.400.000.000.00-400.00%
AAPL250321P002200002024-04-15 1:28PM EDT220.0045.000.000.000.00-100.00%
AAPL250321P002250002024-03-15 9:36AM EDT225.0053.2246.8550.000.00--00.00%
AAPL250321P002300002024-03-14 11:08AM EDT230.0055.4151.9054.900.00-1100.00%
AAPL250321P002350002024-03-12 9:34AM EDT235.0062.2765.3067.050.00-1014.45%
AAPL250321P002400002024-03-15 10:12AM EDT240.0068.5062.2564.800.00-100.00%
AAPL250321P002450002024-03-11 11:35AM EDT245.0072.0075.9078.300.00-2025.46%
AAPL250321P002500002024-04-12 9:32AM EDT250.0075.100.000.000.00-1000.00%
AAPL250321P002600002024-02-26 10:33AM EDT260.0077.7087.2088.300.00-100.00%