New Zealand markets open in 5 hours 27 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.26+1.39 (+0.73%)
As of 12:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001000002024-05-20 10:15AM EDT100.0091.4991.0591.65+7.89+9.44%17227.73%
AAPL240524C001050002024-05-14 3:54PM EDT105.0082.3086.2086.650.00-11228.91%
AAPL240524C001150002024-04-29 1:14PM EDT115.0059.9076.1076.750.00--0197.27%
AAPL240524C001200002024-04-12 10:24AM EDT120.0057.8062.8563.850.00-110.00%
AAPL240524C001250002024-05-13 10:37AM EDT125.0066.3466.1566.65+5.14+8.40%13164.26%
AAPL240524C001300002024-05-15 11:25AM EDT130.0060.1261.1061.600.00-32142.19%
AAPL240524C001350002024-05-14 3:57PM EDT135.0052.9856.1556.650.00-34137.50%
AAPL240524C001400002024-05-16 10:25AM EDT140.0050.8051.1551.750.00-215130.66%
AAPL240524C001450002024-05-20 9:30AM EDT145.0044.6546.2046.65+3.18+7.67%2025115.23%
AAPL240524C001480002024-05-15 12:00PM EDT148.0042.1243.2043.650.00-10107.81%
AAPL240524C001500002024-05-17 2:22PM EDT150.0039.7141.1541.750.00-4170105.27%
AAPL240524C001550002024-05-17 12:58PM EDT155.0035.8936.1536.55+0.82+2.34%125882.81%
AAPL240524C001575002024-05-09 11:51AM EDT157.5026.4333.6034.250.00-1184.86%
AAPL240524C001600002024-05-20 9:58AM EDT160.0031.4531.1531.75+1.40+4.66%2120480.86%
AAPL240524C001625002024-05-13 12:42PM EDT162.5024.5128.7529.100.00-131273.05%
AAPL240524C001650002024-05-20 9:46AM EDT165.0026.9326.3526.55+1.82+7.25%21,02668.95%
AAPL240524C001675002024-05-17 10:36AM EDT167.5022.9823.8524.050.00-288463.09%
AAPL240524C001700002024-05-20 11:06AM EDT170.0021.7221.3521.55+1.39+6.84%101,63557.13%
AAPL240524C001725002024-05-20 10:02AM EDT172.5019.0518.8519.25+1.30+7.32%344255.86%
AAPL240524C001750002024-05-20 11:48AM EDT175.0016.6016.3516.55+1.54+10.23%444,27249.61%
AAPL240524C001775002024-05-20 12:03PM EDT177.5013.9013.9014.05+1.08+8.42%2560343.26%
AAPL240524C001800002024-05-20 12:12PM EDT180.0011.5511.4011.60+1.39+13.68%9344,46038.38%
AAPL240524C001825002024-05-20 12:18PM EDT182.509.048.959.15+1.35+17.76%2834,15132.91%
AAPL240524C001850002024-05-20 12:18PM EDT185.006.586.506.65+1.27+23.96%1,33013,39625.83%
AAPL240524C001875002024-05-20 12:16PM EDT187.504.254.204.30+1.05+32.81%4,5206,43220.80%
AAPL240524C001900002024-05-20 12:17PM EDT190.002.272.252.28+0.73+47.40%30,87815,58917.63%
AAPL240524C001925002024-05-20 12:18PM EDT192.500.950.940.95+0.37+63.79%52,16722,48416.60%
AAPL240524C001950002024-05-20 12:18PM EDT195.000.330.320.33+0.12+57.14%35,13730,36916.90%
AAPL240524C001975002024-05-20 12:17PM EDT197.500.120.110.12+0.03+37.50%8,18712,13218.21%
AAPL240524C002000002024-05-20 12:13PM EDT200.000.040.040.05-0.01-20.00%8,82810,72620.02%
AAPL240524C002025002024-05-20 12:16PM EDT202.500.020.020.03-0.01-33.33%2,7781,69722.66%
AAPL240524C002050002024-05-20 12:13PM EDT205.000.010.010.02-0.02-66.67%7422,84525.39%
AAPL240524C002075002024-05-20 11:59AM EDT207.500.010.000.01-0.01-50.00%4,0891,65326.95%
AAPL240524C002100002024-05-20 12:07PM EDT210.000.010.000.010.00-9101,29130.47%
AAPL240524C002125002024-05-20 9:34AM EDT212.500.010.000.010.00-255933.59%
AAPL240524C002150002024-05-20 11:05AM EDT215.000.010.000.01-0.01-50.00%61,25437.50%
AAPL240524C002200002024-05-20 9:30AM EDT220.000.010.000.010.00-28,42743.75%
AAPL240524C002250002024-05-16 2:19PM EDT225.000.020.000.010.00-1622650.00%
AAPL240524C002300002024-05-20 9:30AM EDT230.000.010.000.010.00-212953.13%
AAPL240524C002350002024-05-20 9:30AM EDT235.000.010.000.010.00-66257.81%
AAPL240524C002400002024-05-17 9:30AM EDT240.000.010.000.010.00-913062.50%
AAPL240524C002450002024-04-24 9:30AM EDT245.000.030.000.010.00--168.75%
AAPL240524C002500002024-05-20 10:16AM EDT250.000.010.000.01-0.01-50.00%210173.44%
AAPL240524C002600002024-05-03 2:21PM EDT260.000.030.000.010.00-1184.38%
AAPL240524C002650002024-05-20 9:30AM EDT265.000.010.000.010.00-2011387.50%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001000002024-05-08 10:07AM EDT100.000.010.000.010.00-120175.00%
AAPL240524P001050002024-04-25 12:50PM EDT105.000.020.000.010.00--1162.50%
AAPL240524P001100002024-05-17 9:30AM EDT110.000.010.000.010.00-1021150.00%
AAPL240524P001150002024-05-10 3:39PM EDT115.000.010.000.010.00-50230137.50%
AAPL240524P001200002024-05-13 2:09PM EDT120.000.010.000.010.00-50897125.00%
AAPL240524P001250002024-05-13 12:32PM EDT125.000.010.000.010.00-101161115.63%
AAPL240524P001300002024-05-14 2:54PM EDT130.000.010.000.010.00-158106.25%
AAPL240524P001350002024-05-13 1:25PM EDT135.000.010.000.010.00-7069196.88%
AAPL240524P001400002024-05-14 10:48AM EDT140.000.010.000.010.00-421,01887.50%
AAPL240524P001450002024-05-17 3:55PM EDT145.000.020.000.01+0.01+100.00%18,42178.13%
AAPL240524P001480002024-05-13 2:00PM EDT148.000.020.000.010.00-224671.88%
AAPL240524P001490002024-05-17 3:54PM EDT149.000.010.000.010.00-328270.31%
AAPL240524P001500002024-05-20 11:19AM EDT150.000.010.000.010.00-124,73368.75%
AAPL240524P001550002024-05-20 10:45AM EDT155.000.010.000.010.00-3783,30459.38%
AAPL240524P001575002024-05-20 11:28AM EDT157.500.010.000.01-0.01-50.00%5027556.25%
AAPL240524P001600002024-05-20 12:10PM EDT160.000.010.010.02-0.01-50.00%1412,10957.81%
AAPL240524P001625002024-05-20 9:30AM EDT162.500.030.010.02+0.02+200.00%19753.13%
AAPL240524P001650002024-05-20 11:57AM EDT165.000.010.010.02-0.02-66.67%334,36550.00%
AAPL240524P001675002024-05-20 12:16PM EDT167.500.020.020.03-0.01-33.33%24876148.05%
AAPL240524P001700002024-05-20 11:58AM EDT170.000.020.020.03-0.05-62.50%1306,55542.97%
AAPL240524P001725002024-05-20 10:54AM EDT172.500.040.030.04-0.01-20.00%1,0834,58139.84%
AAPL240524P001750002024-05-20 11:52AM EDT175.000.040.030.04-0.01-20.00%2777,04034.96%
AAPL240524P001775002024-05-20 12:10PM EDT177.500.050.040.05-0.02-28.57%1,0624,90731.06%
AAPL240524P001800002024-05-20 12:15PM EDT180.000.060.050.06-0.03-37.50%3,1188,79626.95%
AAPL240524P001825002024-05-20 12:18PM EDT182.500.070.070.08-0.06-42.86%1,2657,45422.85%
AAPL240524P001850002024-05-20 12:17PM EDT185.000.130.130.14-0.10-41.67%7,61913,00319.53%
AAPL240524P001875002024-05-20 12:17PM EDT187.500.310.300.31-0.27-46.55%17,25612,92216.90%
AAPL240524P001900002024-05-20 12:17PM EDT190.000.820.810.82-0.62-43.36%46,8999,27715.26%
AAPL240524P001925002024-05-20 12:16PM EDT192.502.021.982.02-1.00-33.11%10,6373,53014.60%
AAPL240524P001950002024-05-20 12:08PM EDT195.003.883.854.00-1.47-27.48%1,3673,10115.58%
AAPL240524P001975002024-05-20 11:35AM EDT197.506.206.156.35-1.15-15.65%1288617.87%
AAPL240524P002000002024-05-20 12:08PM EDT200.008.718.658.85-1.29-12.90%4410723.15%
AAPL240524P002025002024-05-20 11:29AM EDT202.5011.1011.1511.35-0.95-7.88%2028.22%
AAPL240524P002050002024-05-17 3:48PM EDT205.0014.8913.6513.900.00-1,3047735.45%
AAPL240524P002075002024-05-20 10:06AM EDT207.5016.4616.1516.35-1.34-7.53%17137.60%
AAPL240524P002100002024-05-17 2:58PM EDT210.0020.1018.6518.850.00-47042.09%
AAPL240524P002150002024-05-15 3:42PM EDT215.0023.1623.6523.85-1.93-7.69%1150.78%
AAPL240524P002650002024-05-16 3:49PM EDT265.0074.9973.4574.050.00--093.75%