Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.72+1.10 (+0.64%)
At close: 04:00PM EDT
174.08 +0.36 (+0.21%)
Pre-market: 05:22AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322C001000002024-03-14 3:48PM EDT100.0073.010.000.000.00-500.00%
AAPL240322C001050002024-03-15 3:28PM EDT105.0067.050.000.000.00--00.00%
AAPL240322C001100002024-03-15 3:36PM EDT110.0062.110.000.000.00-300.00%
AAPL240322C001150002024-03-15 3:34PM EDT115.0056.900.000.000.00-1200.00%
AAPL240322C001200002024-03-18 9:55AM EDT120.0057.130.000.00+5.18+9.97%200.00%
AAPL240322C001250002024-03-18 12:03PM EDT125.0050.720.000.00+3.99+8.54%500.00%
AAPL240322C001300002024-03-15 3:10PM EDT130.0041.640.000.000.00-300.00%
AAPL240322C001350002024-03-14 11:33AM EDT135.0038.460.000.000.00--00.00%
AAPL240322C001400002024-03-18 12:03PM EDT140.0035.750.000.00+4.04+12.74%300.00%
AAPL240322C001450002024-03-15 10:05AM EDT145.0026.220.000.000.00-100.00%
AAPL240322C001460002024-03-12 9:32AM EDT146.0027.050.000.000.00-100.00%
AAPL240322C001470002024-03-18 11:41AM EDT147.0029.350.000.00+3.85+15.10%600.00%
AAPL240322C001480002024-03-18 9:45AM EDT148.0029.150.000.00+5.20+21.71%400.00%
AAPL240322C001490002024-03-18 9:45AM EDT149.0028.300.000.00+5.71+25.28%400.00%
AAPL240322C001500002024-03-18 2:31PM EDT150.0025.650.000.00+4.18+19.47%4500.00%
AAPL240322C001525002024-03-18 3:28PM EDT152.5022.700.000.00+3.70+19.47%1900.00%
AAPL240322C001550002024-03-18 3:57PM EDT155.0018.850.000.00+1.76+10.30%1300.00%
AAPL240322C001575002024-03-18 3:54PM EDT157.5016.800.000.00+2.44+16.99%4300.00%
AAPL240322C001600002024-03-18 3:59PM EDT160.0014.500.000.00+1.70+13.28%42200.00%
AAPL240322C001625002024-03-18 3:58PM EDT162.5011.400.000.00+1.55+15.74%5000.00%
AAPL240322C001650002024-03-18 3:59PM EDT165.008.900.000.00+1.04+13.23%4,03300.00%
AAPL240322C001675002024-03-18 3:54PM EDT167.507.000.000.00+1.32+23.24%64300.00%
AAPL240322C001700002024-03-18 3:59PM EDT170.004.400.000.00+0.68+18.28%3,65800.00%
AAPL240322C001725002024-03-18 3:59PM EDT172.502.620.000.00+0.49+23.00%13,12200.00%
AAPL240322C001750002024-03-18 3:59PM EDT175.001.320.000.00+0.27+25.71%66,92101.56%
AAPL240322C001775002024-03-18 3:59PM EDT177.500.580.000.00+0.13+28.89%87,10406.25%
AAPL240322C001800002024-03-18 3:59PM EDT180.000.240.000.00+0.03+14.29%106,18106.25%
AAPL240322C001825002024-03-18 3:59PM EDT182.500.100.000.00-0.01-9.09%29,447012.50%
AAPL240322C001850002024-03-18 3:59PM EDT185.000.050.000.00-0.01-16.67%21,447012.50%
AAPL240322C001875002024-03-18 3:59PM EDT187.500.040.000.00+0.01+33.33%5,685012.50%
AAPL240322C001900002024-03-18 3:59PM EDT190.000.020.000.00-0.01-33.33%8,156025.00%
AAPL240322C001925002024-03-18 3:54PM EDT192.500.010.000.000.00-6,549025.00%
AAPL240322C001950002024-03-18 3:59PM EDT195.000.010.000.00-0.01-50.00%2,410025.00%
AAPL240322C001975002024-03-18 3:12PM EDT197.500.010.000.000.00-369025.00%
AAPL240322C002000002024-03-18 1:00PM EDT200.000.010.000.000.00-612025.00%
AAPL240322C002025002024-03-18 3:54PM EDT202.500.010.000.000.00-2025.00%
AAPL240322C002050002024-03-18 1:04PM EDT205.000.010.000.000.00-12025.00%
AAPL240322C002100002024-03-18 2:09PM EDT210.000.010.000.000.00-4050.00%
AAPL240322C002150002024-03-18 9:30AM EDT215.000.010.000.000.00-1050.00%
AAPL240322C002200002024-03-15 2:29PM EDT220.000.010.000.000.00-4050.00%
AAPL240322C002250002024-03-15 3:33PM EDT225.000.010.000.000.00-2050.00%
AAPL240322C002300002024-03-15 3:46PM EDT230.000.010.000.000.00-5050.00%
AAPL240322C002350002024-03-13 1:20PM EDT235.000.010.000.000.00-1050.00%
AAPL240322C002400002024-02-26 11:29AM EDT240.000.010.000.000.00-10050.00%
AAPL240322C002450002024-03-15 10:48AM EDT245.000.010.000.000.00-10050.00%
AAPL240322C002550002024-02-09 3:43PM EDT255.000.010.000.010.00-23115.63%
AAPL240322C002600002024-03-18 3:02PM EDT260.000.010.000.000.00-2050.00%
AAPL240322C002650002024-03-18 3:00PM EDT265.000.010.000.000.00-7050.00%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240322P001000002024-03-14 10:03AM EDT100.000.010.000.000.00-1050.00%
AAPL240322P001050002024-03-18 10:09AM EDT105.000.010.000.000.00-21050.00%
AAPL240322P001100002024-03-08 11:19AM EDT110.000.010.000.000.00-2050.00%
AAPL240322P001150002024-03-15 3:27PM EDT115.000.010.000.000.00-1050.00%
AAPL240322P001200002024-03-11 9:49AM EDT120.000.020.000.000.00-26050.00%
AAPL240322P001250002024-03-15 10:53AM EDT125.000.010.000.000.00-50050.00%
AAPL240322P001300002024-03-15 3:17PM EDT130.000.010.000.000.00-302050.00%
AAPL240322P001350002024-03-15 3:59PM EDT135.000.010.000.000.00-140050.00%
AAPL240322P001400002024-03-18 3:59PM EDT140.000.010.000.00-0.01-50.00%105050.00%
AAPL240322P001450002024-03-18 3:59PM EDT145.000.010.000.00-0.02-66.67%1,026050.00%
AAPL240322P001460002024-03-18 3:47PM EDT146.000.010.000.00-0.01-50.00%209050.00%
AAPL240322P001470002024-03-18 9:30AM EDT147.000.040.000.00+0.01+33.33%1025.00%
AAPL240322P001480002024-03-15 3:32PM EDT148.000.030.000.000.00-205025.00%
AAPL240322P001490002024-03-18 2:16PM EDT149.000.010.000.00-0.03-75.00%12025.00%
AAPL240322P001500002024-03-18 3:58PM EDT150.000.020.000.00-0.01-33.33%773025.00%
AAPL240322P001525002024-03-18 3:40PM EDT152.500.020.000.00-0.03-60.00%235025.00%
AAPL240322P001550002024-03-18 3:58PM EDT155.000.030.000.00-0.04-57.14%295025.00%
AAPL240322P001575002024-03-18 3:50PM EDT157.500.040.000.00-0.03-42.86%1,600025.00%
AAPL240322P001600002024-03-18 3:59PM EDT160.000.060.000.00-0.04-40.00%1,421025.00%
AAPL240322P001625002024-03-18 3:59PM EDT162.500.080.000.00-0.07-46.67%2,008012.50%
AAPL240322P001650002024-03-18 3:59PM EDT165.000.140.000.00-0.11-44.00%7,207012.50%
AAPL240322P001675002024-03-18 3:59PM EDT167.500.240.000.00-0.22-47.83%5,69606.25%
AAPL240322P001700002024-03-18 3:59PM EDT170.000.550.000.00-0.40-42.11%30,41906.25%
AAPL240322P001725002024-03-18 3:59PM EDT172.501.220.000.00-0.63-34.05%28,14201.56%
AAPL240322P001750002024-03-18 3:59PM EDT175.002.400.000.00-0.90-27.27%57,24600.00%
AAPL240322P001775002024-03-18 3:59PM EDT177.504.290.000.00-1.16-21.28%19,51200.00%
AAPL240322P001800002024-03-18 3:59PM EDT180.006.500.000.00-1.05-13.91%2,25200.00%
AAPL240322P001825002024-03-18 3:54PM EDT182.508.500.000.00-2.28-21.15%73500.00%
AAPL240322P001850002024-03-18 3:59PM EDT185.0011.100.000.00-1.54-12.18%34500.00%
AAPL240322P001875002024-03-18 3:53PM EDT187.5013.200.000.00-3.46-20.77%4500.00%
AAPL240322P001900002024-03-18 3:50PM EDT190.0015.150.000.00-3.45-18.55%700.00%
AAPL240322P001925002024-03-18 1:12PM EDT192.5017.550.000.00-1.70-8.83%200.00%
AAPL240322P001950002024-03-18 1:51PM EDT195.0019.900.000.00-4.01-16.77%300.00%
AAPL240322P001975002024-03-05 12:28PM EDT197.5027.000.000.000.00--00.00%
AAPL240322P002000002024-03-18 3:50PM EDT200.0025.150.000.00-2.55-9.21%900.00%
AAPL240322P002025002024-03-18 3:52PM EDT202.5028.020.000.00-2.78-9.03%600.00%
AAPL240322P002050002024-03-18 1:17PM EDT205.0030.100.000.00-3.05-9.20%12100.00%
AAPL240322P002100002024-02-29 4:52PM EDT210.0029.400.000.000.00-100.00%
AAPL240322P002150002024-02-28 4:47PM EDT215.0033.870.000.000.00-600.00%
AAPL240322P002200002024-03-14 3:20PM EDT220.0047.590.000.000.00-6000.00%
AAPL240322P002250002024-02-29 4:52PM EDT225.0044.400.000.000.00--00.00%
AAPL240322P002650002024-03-15 11:29AM EDT265.0093.850.000.000.00-300.00%