New Zealand markets close in 5 hours 21 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.24+1.17 (+0.55%)
At close: 04:00PM EDT
214.26 +0.02 (+0.01%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719C000050002024-06-10 3:54PM EDT5.00187.72208.00209.750.00-212625.78%
AAPL240719C000100002024-02-29 12:49PM EDT10.00169.81160.35162.600.00--20.00%
AAPL240719C000150002024-06-03 9:48AM EDT15.00179.20198.90199.800.00-10335.16%
AAPL240719C000250002024-02-29 12:49PM EDT25.00155.00145.00148.600.00--10.00%
AAPL240719C000300002024-06-10 2:20PM EDT30.00162.45183.95184.90+162.45--1260.55%
AAPL240719C000350002024-05-20 10:05AM EDT35.00156.48179.00179.900.00-25243.75%
AAPL240719C000500002024-06-07 2:35PM EDT50.00146.03164.10165.000.00-12206.84%
AAPL240719C000850002024-06-10 2:21PM EDT85.00108.30129.30130.200.00-217144.73%
AAPL240719C000900002024-06-13 10:13AM EDT90.00124.10123.60125.25-3.43-2.69%3327117.97%
AAPL240719C000950002024-06-12 12:37PM EDT95.00120.76119.35120.250.00-1032130.66%
AAPL240719C001000002024-06-13 12:27PM EDT100.00112.30114.35115.30+5.87+5.52%6189124.07%
AAPL240719C001050002024-05-03 1:55PM EDT105.0081.2086.1589.750.00-110.00%
AAPL240719C001100002024-06-12 10:51AM EDT110.00106.61104.55105.350.00-241,097113.82%
AAPL240719C001150002024-06-12 2:34PM EDT115.00104.5599.60100.250.00-52,521106.40%
AAPL240719C001200002024-06-11 11:59AM EDT120.0085.2494.5095.400.00-132100.59%
AAPL240719C001250002024-06-12 3:31PM EDT125.0093.2589.5090.450.00-548594.97%
AAPL240719C001300002024-06-13 11:36AM EDT130.0084.2084.5585.40+8.97+11.92%2034888.96%
AAPL240719C001350002024-06-11 11:42AM EDT135.0070.5379.6080.500.00-105784.72%
AAPL240719C001400002024-06-12 2:19PM EDT140.0079.2073.9575.550.00-324572.51%
AAPL240719C001450002024-06-13 3:58PM EDT145.0070.7869.6570.55+1.48+2.14%1185774.37%
AAPL240719C001500002024-06-12 3:11PM EDT150.0071.0064.7065.600.00-5292269.73%
AAPL240719C001550002024-06-13 3:02PM EDT155.0060.0059.7560.65-6.05-9.16%943365.14%
AAPL240719C001600002024-06-13 2:06PM EDT160.0053.6554.8055.70-7.00-11.54%477960.55%
AAPL240719C001650002024-06-13 3:32PM EDT165.0049.9849.9550.65+0.62+1.26%223,88655.96%
AAPL240719C001700002024-06-13 3:36PM EDT170.0045.2244.8545.65+0.54+1.21%5016,46150.24%
AAPL240719C001750002024-06-13 3:49PM EDT175.0040.4139.9040.75+0.41+1.02%3714,99050.17%
AAPL240719C001800002024-06-13 3:58PM EDT180.0036.0035.0035.85+1.40+4.05%38233,42345.68%
AAPL240719C001850002024-06-13 3:58PM EDT185.0031.2530.3030.80+1.40+4.69%71616,74439.94%
AAPL240719C001900002024-06-13 3:59PM EDT190.0025.9825.5025.95+0.88+3.51%8,60931,14235.67%
AAPL240719C001950002024-06-13 3:58PM EDT195.0021.5520.8521.20+1.35+6.68%4,56230,77731.75%
AAPL240719C002000002024-06-13 3:59PM EDT200.0016.8316.5016.65+0.83+5.19%8,20437,77528.39%
AAPL240719C002050002024-06-13 3:59PM EDT205.0012.5512.3012.50+0.59+4.93%2,45427,89926.00%
AAPL240719C002100002024-06-13 3:59PM EDT210.009.078.808.90+0.82+9.94%3,54221,13824.36%
AAPL240719C002150002024-06-13 3:59PM EDT215.006.005.855.95+0.40+7.14%7,84130,86023.19%
AAPL240719C002200002024-06-13 3:59PM EDT220.003.803.653.75+0.17+4.68%12,44421,74222.52%
AAPL240719C002250002024-06-13 3:59PM EDT225.002.322.182.26+0.09+4.04%15,33610,34722.28%
AAPL240719C002300002024-06-13 3:59PM EDT230.001.361.301.37-0.05-3.55%13,21316,69922.63%
AAPL240719C002350002024-06-13 3:59PM EDT235.000.890.810.86-0.04-4.30%13,4624,55723.39%
AAPL240719C002400002024-06-13 3:58PM EDT240.000.590.550.57-0.05-7.81%5,7407,02524.46%
AAPL240719C002450002024-06-13 3:58PM EDT245.000.430.390.41+0.01+2.38%2,28810,41325.88%
AAPL240719C002500002024-06-13 3:59PM EDT250.000.320.290.31-0.03-8.57%2,7356,36927.39%
AAPL240719C002550002024-06-13 3:42PM EDT255.000.250.230.25-0.04-13.79%1,0282,52529.05%
AAPL240719C002600002024-06-13 3:55PM EDT260.000.200.170.21-0.02-9.09%8,32915,76530.81%
AAPL240719C002650002024-06-13 2:05PM EDT265.000.140.140.17-0.03-17.65%1101,39232.23%
AAPL240719C002700002024-06-13 1:50PM EDT270.000.110.110.14-0.04-26.67%7784933.59%
AAPL240719C002750002024-06-13 3:44PM EDT275.000.100.100.13-0.03-23.08%17080535.45%
AAPL240719C002800002024-06-13 2:40PM EDT280.000.090.070.10-0.01-10.00%1191,26136.33%
AAPL240719C002850002024-06-13 3:56PM EDT285.000.080.060.09-0.01-11.11%8191,32337.89%
AAPL240719C002900002024-06-13 2:34PM EDT290.000.060.050.08-0.01-14.29%2467739.26%
AAPL240719C002950002024-06-13 11:42AM EDT295.000.050.030.06-0.01-16.67%131,23939.84%
AAPL240719C003000002024-06-13 3:50PM EDT300.000.060.040.06+0.01+20.00%1,5503,17841.70%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719P000100002024-02-29 10:30AM EDT10.000.010.000.010.00--7287.50%
AAPL240719P000150002024-04-03 11:38AM EDT15.000.010.000.010.00-44250.00%
AAPL240719P000200002024-06-06 10:02AM EDT20.000.010.000.010.00-432225.00%
AAPL240719P000350002024-05-02 12:12PM EDT35.000.010.000.140.00--50214.84%
AAPL240719P000400002024-04-22 9:30AM EDT40.000.010.000.000.00--150.00%
AAPL240719P000500002024-05-23 9:47AM EDT50.000.010.000.010.00-3113137.50%
AAPL240719P000850002024-06-12 11:05AM EDT85.000.010.000.120.00-49354110.16%
AAPL240719P000900002024-05-24 3:46PM EDT90.000.010.000.120.00-103194103.52%
AAPL240719P000950002024-05-28 3:00PM EDT95.000.010.000.120.00-416097.46%
AAPL240719P001000002024-06-13 9:49AM EDT100.000.010.000.03-0.01-50.00%215,59780.47%
AAPL240719P001050002024-06-05 3:00PM EDT105.000.010.000.030.00-11,48475.00%
AAPL240719P001100002024-06-11 3:45PM EDT110.000.010.010.030.00-257072.66%
AAPL240719P001150002024-06-12 3:39PM EDT115.000.020.010.110.00-553175.98%
AAPL240719P001200002024-06-12 3:19PM EDT120.000.030.000.030.00-2001,67261.72%
AAPL240719P001250002024-06-12 11:07AM EDT125.000.030.000.030.00-15,86557.81%
AAPL240719P001300002024-06-12 3:31PM EDT130.000.030.000.040.00-128,32055.47%
AAPL240719P001350002024-06-13 10:21AM EDT135.000.030.020.040.00-12,44553.52%
AAPL240719P001400002024-06-13 10:09AM EDT140.000.040.010.050.00-13,86552.54%
AAPL240719P001450002024-06-13 2:12PM EDT145.000.040.030.05-0.01-20.00%34,26448.44%
AAPL240719P001500002024-06-13 3:11PM EDT150.000.040.010.06-0.02-33.33%237,59545.70%
AAPL240719P001550002024-06-13 2:17PM EDT155.000.050.040.07-0.02-28.57%287,81442.58%
AAPL240719P001600002024-06-13 3:50PM EDT160.000.060.040.08-0.01-14.29%3067,78139.45%
AAPL240719P001650002024-06-13 3:29PM EDT165.000.080.070.09-0.04-33.33%17311,92436.33%
AAPL240719P001700002024-06-13 3:57PM EDT170.000.100.090.14-0.03-23.08%3,13125,99634.77%
AAPL240719P001750002024-06-13 3:45PM EDT175.000.140.100.16-0.03-17.65%37527,55331.59%
AAPL240719P001800002024-06-13 3:50PM EDT180.000.180.170.21-0.07-28.00%1,44350,27029.05%
AAPL240719P001850002024-06-13 3:58PM EDT185.000.270.250.29-0.08-22.86%3,81420,51826.71%
AAPL240719P001900002024-06-13 3:58PM EDT190.000.400.400.43-0.13-24.53%6,50717,69024.61%
AAPL240719P001950002024-06-13 3:59PM EDT195.000.650.690.70-0.24-26.97%3,94622,72022.97%
AAPL240719P002000002024-06-13 3:59PM EDT200.001.121.161.21-0.36-24.32%4,84118,88821.75%
AAPL240719P002050002024-06-13 3:59PM EDT205.002.062.012.08-0.41-16.60%4,21416,94620.71%
AAPL240719P002100002024-06-13 3:59PM EDT210.003.433.403.50-0.54-13.60%4,8528,27419.89%
AAPL240719P002150002024-06-13 3:59PM EDT215.005.505.505.60-0.80-12.70%3,9654,96119.12%
AAPL240719P002200002024-06-13 3:58PM EDT220.008.108.258.60-1.23-13.18%1,4313,52218.95%
AAPL240719P002250002024-06-13 3:59PM EDT225.0011.6511.6512.35-1.40-10.73%34931519.12%
AAPL240719P002300002024-06-13 3:59PM EDT230.0016.2016.0016.65-0.80-4.71%29730619.67%
AAPL240719P002350002024-06-13 3:59PM EDT235.0020.4220.4521.30-0.38-1.83%2050620.74%
AAPL240719P002400002024-06-13 9:58AM EDT240.0026.1025.3026.25+0.30+1.16%141523.66%
AAPL240719P002450002024-06-13 9:51AM EDT245.0029.1830.3031.250.00-1026.88%
AAPL240719P002500002024-06-13 9:47AM EDT250.0033.7535.3036.30-0.35-1.03%1030.59%
AAPL240719P002550002024-06-12 9:52AM EDT255.0041.1840.3041.20+41.18--2632.25%
AAPL240719P002600002024-06-13 3:40PM EDT260.0045.9045.3046.250.00-1135.79%
AAPL240719P002650002024-06-13 3:40PM EDT265.0050.9250.3051.25-18.75-26.91%1038.53%
AAPL240719P002800002024-03-07 11:18AM EDT280.00110.57109.85110.950.00--0239.12%
AAPL240719P003000002024-06-12 1:47PM EDT300.0082.7485.3086.250.00-5055.62%