New Zealand markets open in 6 hours 58 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.29-2.38 (-1.10%)
At close: 04:00PM EDT
214.02 -0.27 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240628C001050002024-06-12 3:43PM EDT105.00110.11108.95110.800.00-11225.00%
AAPL240628C001100002024-06-12 3:43PM EDT110.00105.15103.85105.900.00-10211.82%
AAPL240628C001300002024-06-17 10:56AM EDT130.0086.5083.9085.900.00-25165.53%
AAPL240628C001400002024-06-12 10:05AM EDT140.0074.1073.9075.950.00-16145.22%
AAPL240628C001450002024-06-12 3:26PM EDT145.0073.3068.9070.850.00-20132.81%
AAPL240628C001500002024-06-17 3:32PM EDT150.0068.5364.0065.850.00-1112124.90%
AAPL240628C001550002024-06-18 3:20PM EDT155.0059.8058.9560.85-4.15-6.49%21114.26%
AAPL240628C001600002024-06-14 3:55PM EDT160.0052.7053.9556.000.00-1121107.28%
AAPL240628C001650002024-06-18 12:07PM EDT165.0049.0148.9550.90-2.27-4.43%17996.39%
AAPL240628C001700002024-06-18 2:53PM EDT170.0044.0843.9545.90-4.09-8.49%230287.26%
AAPL240628C001725002024-06-18 12:02PM EDT172.5041.7541.5043.50-1.75-4.02%1984.77%
AAPL240628C001750002024-06-18 2:51PM EDT175.0039.1039.0040.95-4.75-10.83%4711879.59%
AAPL240628C001775002024-06-14 3:43PM EDT177.5035.1536.5538.550.00-25627376.86%
AAPL240628C001800002024-06-18 3:28PM EDT180.0035.2434.0036.00-1.59-4.32%2386871.19%
AAPL240628C001825002024-06-18 1:55PM EDT182.5031.2431.5033.55-4.85-13.44%1124667.29%
AAPL240628C001850002024-06-18 3:57PM EDT185.0029.5529.0531.00-3.05-9.36%1381,64462.79%
AAPL240628C001875002024-06-18 3:20PM EDT187.5027.5026.5528.50-3.50-11.29%412058.30%
AAPL240628C001900002024-06-18 3:57PM EDT190.0024.4524.0526.10-2.80-10.28%863,59654.74%
AAPL240628C001925002024-06-18 3:34PM EDT192.5022.7521.8023.60-1.08-4.53%281,33252.30%
AAPL240628C001950002024-06-18 3:54PM EDT195.0020.1519.1521.15-1.75-7.99%984,39560.01%
AAPL240628C001975002024-06-18 3:34PM EDT197.5017.9016.7017.70-0.85-4.53%311,35942.92%
AAPL240628C002000002024-06-18 3:49PM EDT200.0014.7914.5016.20-2.24-13.15%3928,02549.71%
AAPL240628C002025002024-06-18 3:31PM EDT202.5012.4312.3013.60-1.53-10.96%13498843.12%
AAPL240628C002050002024-06-18 3:57PM EDT205.0010.009.5010.65-2.42-19.48%1,7078,26233.11%
AAPL240628C002075002024-06-18 3:57PM EDT207.508.157.459.15-2.00-19.70%1,1042,17536.23%
AAPL240628C002100002024-06-18 3:59PM EDT210.006.106.006.80-2.05-25.15%4,28619,60530.84%
AAPL240628C002125002024-06-18 3:59PM EDT212.504.544.304.70-1.66-26.77%5,4682,83726.51%
AAPL240628C002150002024-06-18 3:59PM EDT215.003.203.203.35-1.50-31.91%29,71011,73726.06%
AAPL240628C002175002024-06-18 3:59PM EDT217.502.132.132.44-1.17-35.45%19,6334,83626.88%
AAPL240628C002200002024-06-18 3:59PM EDT220.001.411.411.45-0.93-39.74%32,03724,27025.17%
AAPL240628C002250002024-06-18 3:59PM EDT225.000.570.560.61-0.52-47.71%26,62624,61326.05%
AAPL240628C002300002024-06-18 3:59PM EDT230.000.250.260.35-0.27-51.92%53,24942,87029.37%
AAPL240628C002350002024-06-18 3:58PM EDT235.000.130.130.15-0.18-58.06%4,5587,30130.47%
AAPL240628C002400002024-06-18 3:58PM EDT240.000.080.080.10-0.10-55.56%1,6503,27633.79%
AAPL240628C002450002024-06-18 3:58PM EDT245.000.070.060.07-0.08-53.33%2,8504,79436.91%
AAPL240628C002500002024-06-18 3:49PM EDT250.000.050.040.06-0.05-50.00%1,4194,06140.82%
AAPL240628C002550002024-06-18 3:44PM EDT255.000.040.040.05-0.04-50.00%6351,75544.14%
AAPL240628C002600002024-06-18 3:41PM EDT260.000.030.030.04-0.03-50.00%7666,06247.27%
AAPL240628C002650002024-06-18 3:40PM EDT265.000.030.020.03-0.01-25.00%7531,92949.61%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240628P001000002024-06-14 12:38PM EDT100.000.010.000.010.00-14140.63%
AAPL240628P001100002024-06-11 10:05AM EDT110.000.010.000.010.00-2020125.00%
AAPL240628P001150002024-06-18 10:13AM EDT115.000.010.000.010.00-10440115.63%
AAPL240628P001300002024-06-17 2:53PM EDT130.000.010.000.010.00-51293.75%
AAPL240628P001350002024-06-10 3:25PM EDT135.000.020.000.220.00-24119.53%
AAPL240628P001400002024-06-17 10:28AM EDT140.000.010.000.010.00-31,46481.25%
AAPL240628P001450002024-06-13 2:26PM EDT145.000.030.000.020.00-130279.69%
AAPL240628P001500002024-06-18 10:57AM EDT150.000.010.000.010.00-22,43368.75%
AAPL240628P001550002024-06-12 1:54PM EDT155.000.020.000.010.00-1572,66762.50%
AAPL240628P001600002024-06-18 3:39PM EDT160.000.020.000.02+0.01+100.00%224,33260.94%
AAPL240628P001650002024-06-18 12:26PM EDT165.000.010.010.02-0.01-50.00%641,79757.03%
AAPL240628P001700002024-06-18 2:19PM EDT170.000.010.010.02-0.01-50.00%71,60950.78%
AAPL240628P001725002024-06-17 12:49PM EDT172.500.030.010.040.00-23650.78%
AAPL240628P001750002024-06-18 3:41PM EDT175.000.030.020.040.00-1362,35750.39%
AAPL240628P001775002024-06-18 2:11PM EDT177.500.030.010.03-0.01-25.00%131,75545.70%
AAPL240628P001800002024-06-18 3:04PM EDT180.000.030.030.04-0.01-25.00%753,20644.14%
AAPL240628P001825002024-06-18 3:45PM EDT182.500.040.010.05-0.02-33.33%17485942.19%
AAPL240628P001850002024-06-18 3:58PM EDT185.000.060.030.06-0.01-14.29%1,3127,39539.84%
AAPL240628P001875002024-06-18 3:44PM EDT187.500.070.050.07-0.01-12.50%2641,11937.50%
AAPL240628P001900002024-06-18 3:47PM EDT190.000.080.080.09-0.02-20.00%7319,07835.55%
AAPL240628P001925002024-06-18 3:57PM EDT192.500.110.100.110.00-6572,61933.30%
AAPL240628P001950002024-06-18 3:58PM EDT195.000.150.120.15+0.01+7.14%3,1896,18131.54%
AAPL240628P001975002024-06-18 3:44PM EDT197.500.190.050.19+0.02+11.76%6725,41729.30%
AAPL240628P002000002024-06-18 3:59PM EDT200.000.260.260.27+0.01+4.00%7,17310,21727.59%
AAPL240628P002025002024-06-18 3:57PM EDT202.500.400.380.41+0.04+11.11%1,3442,40526.25%
AAPL240628P002050002024-06-18 3:59PM EDT205.000.630.520.67+0.11+21.15%2,7413,93125.51%
AAPL240628P002075002024-06-18 3:58PM EDT207.501.040.961.10+0.22+26.83%3,0243,47025.10%
AAPL240628P002100002024-06-18 3:59PM EDT210.001.631.571.65+0.44+36.97%24,7137,72924.05%
AAPL240628P002125002024-06-18 3:59PM EDT212.502.492.402.54+0.66+36.07%6,2083,32423.84%
AAPL240628P002150002024-06-18 3:59PM EDT215.003.673.503.70+0.87+31.07%9,1937,03323.52%
AAPL240628P002175002024-06-18 3:59PM EDT217.505.054.956.00+1.15+29.49%2,6041,82729.48%
AAPL240628P002200002024-06-18 3:57PM EDT220.007.055.757.00+1.55+28.18%7114,60223.80%
AAPL240628P002250002024-06-18 3:57PM EDT225.0011.259.9511.25+1.75+18.42%571,20725.10%
AAPL240628P002300002024-06-18 3:46PM EDT230.0015.3015.2016.35+1.00+6.99%3121834.28%
AAPL240628P002350002024-06-18 10:34AM EDT235.0021.5520.3021.35+2.75+14.63%21441.50%
AAPL240628P002400002024-06-18 9:39AM EDT240.0023.7524.3026.35+2.15+9.95%11648.32%
AAPL240628P002450002024-06-13 10:59AM EDT245.0031.9529.3531.350.00-1154.79%
AAPL240628P002500002024-06-18 3:48PM EDT250.0035.3035.2036.35+2.00+6.01%2260.94%
AAPL240628P002550002024-06-12 11:40AM EDT255.0038.3540.2041.350.00-4066.85%
AAPL240628P002650002024-06-12 12:15PM EDT265.0048.1548.9551.350.00--077.98%