New Zealand markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.01+4.44 (+1.95%)
As of 03:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240712C001000002024-07-12 1:09PM EDT100.00131.70131.60132.40+3.64+2.84%110766.02%
AAPL240712C001050002024-06-25 10:54AM EDT105.00104.97126.25127.550.00--1762.50%
AAPL240712C001200002024-07-12 9:45AM EDT120.00109.90111.40112.45-1.60-1.43%212625.00%
AAPL240712C001250002024-07-05 9:30AM EDT125.0097.07106.20107.450.00-22590.23%
AAPL240712C001300002024-07-08 1:14PM EDT130.0096.72101.80102.450.00-29461.72%
AAPL240712C001350002024-07-12 12:59PM EDT135.0096.4996.3097.45+3.44+3.70%33524.22%
AAPL240712C001400002024-06-11 9:37AM EDT140.0057.450.000.000.00--10.00%
AAPL240712C001450002024-07-12 12:50PM EDT145.0085.5086.4087.25+17.00+24.82%121421.88%
AAPL240712C001500002024-07-10 3:17PM EDT150.0081.9881.7582.450.00-119346.09%
AAPL240712C001550002024-07-09 1:04PM EDT155.0073.7376.7077.450.00-121310.94%
AAPL240712C001600002024-07-12 2:01PM EDT160.0072.3071.2572.55+4.26+6.26%314391.21%
AAPL240712C001650002024-07-12 9:48AM EDT165.0064.3666.1568.05+1.34+2.13%1527277.34%
AAPL240712C001700002024-07-12 2:43PM EDT170.0062.3361.8062.50+3.64+6.20%40166271.09%
AAPL240712C001750002024-07-12 12:07PM EDT175.0055.8356.6057.45+2.29+4.28%327353190.63%
AAPL240712C001800002024-07-12 1:56PM EDT180.0052.4051.7052.50+4.08+8.44%483512213.28%
AAPL240712C001850002024-07-12 2:48PM EDT185.0047.2946.7547.45+3.79+8.71%209350192.97%
AAPL240712C001875002024-07-12 2:50PM EDT187.5044.7344.0044.90+3.71+9.04%3655230.47%
AAPL240712C001900002024-07-12 2:50PM EDT190.0042.2841.8042.40+4.01+10.48%238682172.66%
AAPL240712C001925002024-07-12 2:51PM EDT192.5039.7739.2539.85+4.63+13.18%68192146.88%
AAPL240712C001950002024-07-12 2:50PM EDT195.0037.2936.7537.40+3.69+10.98%2302,200146.09%
AAPL240712C001975002024-07-12 1:55PM EDT197.5035.0134.2035.00+3.76+12.03%969142.97%
AAPL240712C002000002024-07-12 2:53PM EDT200.0032.1031.7032.25+3.37+11.73%3424,498156.05%
AAPL240712C002025002024-07-12 2:54PM EDT202.5029.5729.3029.90+4.43+17.48%215503123.44%
AAPL240712C002050002024-07-12 2:54PM EDT205.0027.0527.0527.55+3.65+15.60%3162,136139.06%
AAPL240712C002075002024-07-12 2:52PM EDT207.5024.6024.3524.70+4.05+19.71%7967682.81%
AAPL240712C002100002024-07-12 2:54PM EDT210.0022.0921.9022.25+4.16+23.20%4865,07390.23%
AAPL240712C002125002024-07-12 2:52PM EDT212.5019.6219.5019.75+4.02+25.77%1752,22088.48%
AAPL240712C002150002024-07-12 2:54PM EDT215.0017.0417.0017.25+4.08+31.26%67910,51778.52%
AAPL240712C002175002024-07-12 2:56PM EDT217.5014.6114.5014.70+4.10+39.16%5073,12265.63%
AAPL240712C002200002024-07-12 2:56PM EDT220.0012.1512.0012.20+4.30+54.92%1,7489,35355.86%
AAPL240712C002225002024-07-12 2:55PM EDT222.509.559.409.70+4.40+81.94%9037,09553.52%
AAPL240712C002250002024-07-12 2:56PM EDT225.007.107.057.15+3.90+120.00%4,7229,09539.26%
AAPL240712C002275002024-07-12 2:55PM EDT227.504.624.504.65+3.27+249.62%25,51923,86427.93%
AAPL240712C002300002024-07-12 2:54PM EDT230.002.042.052.20+1.61+374.42%127,65044,93917.38%
AAPL240712C002325002024-07-12 2:55PM EDT232.500.180.160.17+0.06+54.55%147,38527,1237.52%
AAPL240712C002350002024-07-12 2:56PM EDT235.000.010.010.02-0.04-66.67%68,41744,01313.28%
AAPL240712C002375002024-07-12 2:44PM EDT237.500.010.000.01-0.01-50.00%8,09016,65919.53%
AAPL240712C002400002024-07-12 2:55PM EDT240.000.010.000.010.00-3,13221,73627.34%
AAPL240712C002425002024-07-12 2:05PM EDT242.500.010.000.010.00-4085,02534.38%
AAPL240712C002450002024-07-12 11:41AM EDT245.000.010.000.010.00-317,32341.41%
AAPL240712C002500002024-07-12 2:33PM EDT250.000.010.000.010.00-545,10150.00%
AAPL240712C002550002024-07-12 1:55PM EDT255.000.010.000.010.00-21,79062.50%
AAPL240712C002600002024-07-10 2:16PM EDT260.000.010.000.010.00-187,55575.00%
AAPL240712C002650002024-07-12 1:17PM EDT265.000.010.000.010.00-1075284.38%
AAPL240712C002700002024-07-12 9:30AM EDT270.000.010.000.010.00-11,06196.88%
AAPL240712C002750002024-07-10 1:45PM EDT275.000.010.000.010.00-1315106.25%
AAPL240712C002800002024-07-09 10:14AM EDT280.000.010.000.010.00-1611118.75%
AAPL240712C002850002024-07-10 9:31AM EDT285.000.010.000.010.00-11,416128.13%
AAPL240712C002900002024-07-12 9:30AM EDT290.000.010.000.010.00-580137.50%
Putsfor12 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240712P001000002024-06-10 3:41PM EDT100.000.010.000.010.00--1487.50%
AAPL240712P001100002024-06-21 9:50AM EDT110.000.020.000.010.00-1010437.50%
AAPL240712P001150002024-07-03 11:17AM EDT115.000.010.000.010.00-5256412.50%
AAPL240712P001200002024-07-11 11:07AM EDT120.000.010.000.010.00-12387.50%
AAPL240712P001250002024-06-11 1:12PM EDT125.000.020.000.010.00--5362.50%
AAPL240712P001300002024-06-28 3:57PM EDT130.000.010.000.000.00-3350.00%
AAPL240712P001350002024-07-12 9:30AM EDT135.000.010.000.010.00-42325.00%
AAPL240712P001400002024-06-21 1:06PM EDT140.000.020.000.010.00-11300.00%
AAPL240712P001450002024-06-28 3:12PM EDT145.000.010.000.010.00-214281.25%
AAPL240712P001500002024-07-11 9:36AM EDT150.000.010.000.010.00-530262.50%
AAPL240712P001550002024-06-28 3:00PM EDT155.000.010.000.000.00-31950.00%
AAPL240712P001600002024-07-01 10:50AM EDT160.000.010.000.000.00-28850.00%
AAPL240712P001650002024-07-05 11:11AM EDT165.000.010.000.000.00-114450.00%
AAPL240712P001700002024-07-12 10:11AM EDT170.000.010.000.010.00-21,161187.50%
AAPL240712P001750002024-07-08 3:58PM EDT175.000.010.000.010.00-5602,170175.00%
AAPL240712P001800002024-07-12 10:11AM EDT180.000.010.000.010.00-24,619156.25%
AAPL240712P001850002024-07-11 3:22PM EDT185.000.010.000.010.00-23,392143.75%
AAPL240712P001875002024-07-09 2:47PM EDT187.500.010.000.010.00-8101,202134.38%
AAPL240712P001900002024-07-12 10:33AM EDT190.000.010.000.000.00-35,24150.00%
AAPL240712P001925002024-07-11 11:29AM EDT192.500.010.000.010.00-12,438118.75%
AAPL240712P001950002024-07-12 1:54PM EDT195.000.010.000.010.00-1365,021112.50%
AAPL240712P001975002024-07-12 1:49PM EDT197.500.010.000.000.00-1342,73750.00%
AAPL240712P002000002024-07-12 1:48PM EDT200.000.010.000.010.00-769,29196.88%
AAPL240712P002025002024-07-12 2:47PM EDT202.500.010.000.01-0.01-50.00%312,43087.50%
AAPL240712P002050002024-07-12 2:52PM EDT205.000.010.000.01-0.01-50.00%6137,82481.25%
AAPL240712P002075002024-07-12 2:50PM EDT207.500.010.000.01-0.02-66.67%6694,97375.00%
AAPL240712P002100002024-07-12 2:55PM EDT210.000.010.000.01-0.01-50.00%1107,16065.63%
AAPL240712P002125002024-07-12 2:53PM EDT212.500.010.000.01-0.02-66.67%7178,22359.38%
AAPL240712P002150002024-07-12 2:55PM EDT215.000.010.000.01-0.03-75.00%41515,23353.13%
AAPL240712P002175002024-07-12 2:31PM EDT217.500.010.000.01-0.05-83.33%2,72410,39948.44%
AAPL240712P002200002024-07-12 2:37PM EDT220.000.010.000.01-0.08-88.89%4,25119,44940.63%
AAPL240712P002225002024-07-12 2:53PM EDT222.500.010.000.01-0.14-93.33%11,78912,36132.81%
AAPL240712P002250002024-07-12 2:48PM EDT225.000.010.000.01-0.40-97.56%25,78822,89225.00%
AAPL240712P002275002024-07-12 2:56PM EDT227.500.010.010.02-1.16-99.15%58,22216,01018.75%
AAPL240712P002300002024-07-12 2:54PM EDT230.000.030.020.03-2.64-98.88%99,40814,45610.45%
AAPL240712P002325002024-07-12 2:54PM EDT232.500.600.540.56-4.25-87.63%17,7393,2944.93%
AAPL240712P002350002024-07-12 2:50PM EDT235.002.752.843.00-3.90-58.65%68046911.72%
AAPL240712P002375002024-07-12 2:52PM EDT237.505.385.305.55-4.47-45.38%843626.37%
AAPL240712P002400002024-07-12 2:45PM EDT240.007.707.808.05-4.08-34.63%9621435.55%
AAPL240712P002425002024-07-11 1:00PM EDT242.5014.4010.0510.700.00-2056.64%
AAPL240712P002450002024-07-11 10:15AM EDT245.0014.8212.6513.300.00-102372.66%
AAPL240712P002500002024-07-12 2:29PM EDT250.0017.7317.5518.55-4.31-19.56%24068.75%
AAPL240712P002900002024-07-10 10:16AM EDT290.0058.0057.2058.350.00-20226.95%