New Zealand markets open in 7 hours

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.00-2.04 (-1.22%)
At close: 04:00PM EDT
164.64 -0.36 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240426C001000002024-04-19 3:04PM EDT100.0065.0664.6065.45-4.94-7.06%813144.53%
AAPL240426C001100002024-04-19 11:17AM EDT110.0055.1954.6555.65-9.21-14.30%41148.05%
AAPL240426C001250002024-04-19 3:04PM EDT125.0040.0839.7040.55-10.64-20.98%24103.32%
AAPL240426C001300002024-04-11 3:18PM EDT130.0044.8634.7035.500.00-3687.50%
AAPL240426C001350002024-04-19 12:10PM EDT135.0029.7529.7030.70-4.82-13.94%3384.38%
AAPL240426C001400002024-04-19 3:51PM EDT140.0025.3024.2525.50-1.98-7.26%32685.94%
AAPL240426C001450002024-04-19 1:11PM EDT145.0020.1019.7020.65-4.15-17.11%691257.03%
AAPL240426C001490002024-04-19 3:08PM EDT149.0016.2415.9516.45-1.91-10.52%27657.81%
AAPL240426C001500002024-04-19 3:45PM EDT150.0015.1815.0015.45-2.34-13.36%22623954.93%
AAPL240426C001550002024-04-19 3:46PM EDT155.0010.5010.2510.50-1.87-15.12%37419441.46%
AAPL240426C001575002024-04-19 3:39PM EDT157.508.057.958.15-2.14-21.00%1,0034736.77%
AAPL240426C001600002024-04-19 3:57PM EDT160.005.905.805.95-1.85-23.87%1,13371533.20%
AAPL240426C001625002024-04-19 3:58PM EDT162.503.953.854.00-1.55-28.18%3,70326530.54%
AAPL240426C001650002024-04-19 3:59PM EDT165.002.372.302.38-1.44-37.80%16,9162,78828.20%
AAPL240426C001675002024-04-19 3:59PM EDT167.501.231.211.26-1.13-47.88%30,7603,32727.00%
AAPL240426C001700002024-04-19 3:59PM EDT170.000.590.590.60-0.67-53.17%37,89119,83526.61%
AAPL240426C001725002024-04-19 3:59PM EDT172.500.270.270.28-0.37-57.81%15,40711,80627.15%
AAPL240426C001750002024-04-19 3:59PM EDT175.000.140.140.15-0.16-53.33%17,78323,52828.91%
AAPL240426C001775002024-04-19 3:59PM EDT177.500.080.070.08-0.06-42.86%6,15811,64030.47%
AAPL240426C001800002024-04-19 3:59PM EDT180.000.040.040.05-0.03-42.86%11,77936,61832.62%
AAPL240426C001850002024-04-19 3:59PM EDT185.000.030.010.03-0.01-25.00%13,03528,89038.48%
AAPL240426C001900002024-04-19 3:47PM EDT190.000.010.010.02-0.02-66.67%7258,34044.14%
AAPL240426C001950002024-04-19 3:51PM EDT195.000.010.000.010.00-1569,48147.66%
AAPL240426C002000002024-04-19 3:54PM EDT200.000.010.000.010.00-398,26950.00%
AAPL240426C002050002024-04-19 3:54PM EDT205.000.010.000.010.00-160456.25%
AAPL240426C002100002024-04-18 11:11AM EDT210.000.010.000.010.00-1281,64562.50%
AAPL240426C002150002024-04-16 10:52AM EDT215.000.010.000.010.00-416567.19%
AAPL240426C002200002024-04-16 12:05PM EDT220.000.010.000.010.00-12471.88%
AAPL240426C002250002024-03-28 12:27PM EDT225.000.020.000.010.00-2614178.13%
AAPL240426C002300002024-04-12 1:15PM EDT230.000.010.000.010.00-707282.81%
AAPL240426C002350002024-04-11 3:20PM EDT235.000.010.000.010.00-103687.50%
AAPL240426C002500002024-03-27 9:55AM EDT250.000.030.000.010.00-22100.00%
AAPL240426C002600002024-04-12 3:50PM EDT260.000.010.000.010.00-23109.38%
AAPL240426C002650002024-04-15 9:31AM EDT265.000.010.000.010.00-19112.50%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240426P001000002024-04-19 3:19PM EDT100.000.010.000.010.00-141,276125.00%
AAPL240426P001050002024-04-19 3:00PM EDT105.000.010.000.010.00-156112.50%
AAPL240426P001100002024-04-19 1:41PM EDT110.000.010.000.020.00-7159109.38%
AAPL240426P001150002024-04-19 3:00PM EDT115.000.010.000.010.00-52910690.63%
AAPL240426P001200002024-04-19 11:50AM EDT120.000.010.000.030.00-4012890.63%
AAPL240426P001250002024-04-19 11:52AM EDT125.000.020.010.030.00-717182.03%
AAPL240426P001300002024-04-19 12:18PM EDT130.000.010.000.02-0.01-50.00%91815767.19%
AAPL240426P001350002024-04-19 3:28PM EDT135.000.020.010.02-0.01-33.33%20032959.38%
AAPL240426P001400002024-04-19 3:43PM EDT140.000.030.020.04-0.01-25.00%54683053.91%
AAPL240426P001450002024-04-19 3:43PM EDT145.000.040.020.05-0.01-20.00%27287046.48%
AAPL240426P001460002024-04-19 2:47PM EDT146.000.050.030.060.00-21857745.70%
AAPL240426P001470002024-04-19 3:59PM EDT147.000.050.040.070.00-26114844.53%
AAPL240426P001480002024-04-19 3:45PM EDT148.000.050.050.06-0.01-16.67%13832741.21%
AAPL240426P001490002024-04-19 3:57PM EDT149.000.060.050.07-0.01-14.29%37383440.04%
AAPL240426P001500002024-04-19 3:57PM EDT150.000.080.080.09-0.01-11.11%2,3283,54739.36%
AAPL240426P001550002024-04-19 3:59PM EDT155.000.220.200.23+0.04+22.22%4,4856,17433.79%
AAPL240426P001575002024-04-19 3:59PM EDT157.500.400.390.43+0.10+33.33%4,23883932.13%
AAPL240426P001600002024-04-19 3:59PM EDT160.000.710.710.73+0.20+39.22%12,40110,26529.64%
AAPL240426P001625002024-04-19 3:59PM EDT162.501.271.261.32+0.37+41.11%9,3752,83228.22%
AAPL240426P001650002024-04-19 3:59PM EDT165.002.222.182.30+0.67+43.23%20,8939,94127.25%
AAPL240426P001675002024-04-19 3:58PM EDT167.503.553.553.65+1.01+39.76%4,7333,98425.59%
AAPL240426P001700002024-04-19 3:59PM EDT170.005.315.205.60+1.33+33.42%5,6856,43426.61%
AAPL240426P001725002024-04-19 3:52PM EDT172.507.727.357.85+1.72+28.67%1,2503,05728.91%
AAPL240426P001750002024-04-19 3:57PM EDT175.0010.059.7510.25+1.97+24.38%8865,81532.42%
AAPL240426P001775002024-04-19 3:43PM EDT177.5012.6012.1512.85+2.20+21.15%4,0341,87241.36%
AAPL240426P001800002024-04-19 3:56PM EDT180.0015.0014.6515.35+2.05+15.83%1,32111347.17%
AAPL240426P001850002024-04-19 3:52PM EDT185.0020.0519.6520.40+2.21+12.39%6034759.86%
AAPL240426P001900002024-04-19 3:31PM EDT190.0024.8524.6525.40+2.00+8.75%144670.22%
AAPL240426P001950002024-04-19 12:10PM EDT195.0030.4029.7030.40+3.37+12.47%1157.03%
AAPL240426P002000002024-04-19 9:33AM EDT200.0033.8534.7035.40+0.65+1.96%3364.45%
AAPL240426P002050002024-04-19 3:21PM EDT205.0039.9539.7040.40+2.81+7.57%5371.48%
AAPL240426P002100002024-04-03 3:49PM EDT210.0039.9244.6545.400.00-3072.66%
AAPL240426P002350002024-03-11 11:46AM EDT235.0061.9866.9567.550.00-200.00%
AAPL240426P002400002024-04-10 1:19PM EDT240.0071.9574.7075.400.00--0114.84%