New Zealand markets open in 1 hour 34 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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240816C000050002024-05-23 2:53PM EDT5.00182.23208.80210.750.00-11490.63%
AAPL240816C000500002024-06-13 3:47PM EDT50.00164.65164.20166.100.00-1015191.70%
AAPL240816C000800002024-06-11 11:08AM EDT80.00123.74134.45136.350.00-1065138.92%
AAPL240816C000850002024-06-10 10:13AM EDT85.00111.38129.50131.400.00-1042132.18%
AAPL240816C000900002024-06-12 10:04AM EDT90.00125.63124.50126.900.00-120129.69%
AAPL240816C000950002024-06-10 10:13AM EDT95.00101.49119.55121.950.00-1013123.32%
AAPL240816C001000002024-06-14 3:02PM EDT100.00116.22114.60117.00+3.18+2.81%191117.24%
AAPL240816C001050002024-05-02 10:03AM EDT105.0067.4586.5590.200.00-180.00%
AAPL240816C001100002024-06-11 10:04AM EDT110.0091.25104.70106.600.00-370374102.05%
AAPL240816C001150002024-06-12 2:54PM EDT115.00105.3099.70101.650.00-173096.51%
AAPL240816C001200002024-06-18 3:47PM EDT120.0095.9594.8096.70-2.24-2.28%118091.85%
AAPL240816C001250002024-06-14 11:23AM EDT125.0089.9089.8091.700.00-12786.33%
AAPL240816C001300002024-06-17 3:36PM EDT130.0088.9584.8586.750.00-232881.62%
AAPL240816C001350002024-06-12 3:11PM EDT135.0086.3079.9081.800.00-119877.03%
AAPL240816C001400002024-06-18 3:35PM EDT140.0076.3175.0076.90-1.26-1.62%2038673.05%
AAPL240816C001450002024-06-18 11:13AM EDT145.0070.7070.0571.95-3.30-4.46%648768.60%
AAPL240816C001500002024-06-18 3:02PM EDT150.0065.4265.1067.00-3.11-4.54%1857564.22%
AAPL240816C001550002024-06-17 12:48PM EDT155.0063.5060.1562.100.00-227560.13%
AAPL240816C001600002024-06-18 3:41PM EDT160.0056.4955.2557.15-0.73-1.28%5595456.07%
AAPL240816C001650002024-06-18 1:19PM EDT165.0050.8550.3552.25-2.60-4.86%3280752.20%
AAPL240816C001700002024-06-18 3:51PM EDT170.0046.0245.6047.40-1.90-3.96%262,72454.47%
AAPL240816C001750002024-06-18 3:23PM EDT175.0041.5440.6042.55-1.80-4.15%565,81750.38%
AAPL240816C001800002024-06-18 3:33PM EDT180.0036.8135.2537.75-1.21-3.18%288,43546.47%
AAPL240816C001850002024-06-18 3:15PM EDT185.0031.7831.0533.25-2.17-6.39%7712,98843.81%
AAPL240816C001900002024-06-18 3:51PM EDT190.0027.0826.8527.30-2.02-6.94%8718,85534.63%
AAPL240816C001950002024-06-18 3:58PM EDT195.0022.5022.2523.10-1.44-6.02%15326,18733.03%
AAPL240816C002000002024-06-18 3:51PM EDT200.0018.4118.1518.95-1.99-9.75%1,26434,34930.91%
AAPL240816C002050002024-06-18 3:58PM EDT205.0014.8514.7015.90-1.16-7.25%1,32414,69131.59%
AAPL240816C002100002024-06-18 3:54PM EDT210.0011.4311.4512.05-1.57-12.08%2,73541,18828.68%
AAPL240816C002150002024-06-18 3:59PM EDT215.008.758.559.15-1.20-12.06%5,17325,67027.61%
AAPL240816C002200002024-06-18 3:59PM EDT220.006.506.006.85-1.05-13.91%5,57923,57427.09%
AAPL240816C002250002024-06-18 3:55PM EDT225.004.704.604.75-0.75-13.76%1,93416,78525.90%
AAPL240816C002300002024-06-18 3:59PM EDT230.003.353.303.60-0.60-15.19%13,99736,91126.54%
AAPL240816C002350002024-06-18 3:58PM EDT235.002.442.212.91-0.41-14.39%7668,29127.92%
AAPL240816C002400002024-06-18 3:57PM EDT240.001.731.532.19-0.27-13.50%1,16611,07228.41%
AAPL240816C002450002024-06-18 3:58PM EDT245.001.311.291.79-0.07-5.07%1,38911,98729.66%
AAPL240816C002500002024-06-18 3:59PM EDT250.000.990.811.37-0.12-10.81%4,52110,49830.24%
AAPL240816C002600002024-06-18 3:55PM EDT260.000.650.500.670.00-5094,68130.13%
AAPL240816C002700002024-06-18 3:41PM EDT270.000.490.440.48+0.02+4.26%1012,01332.45%
AAPL240816C002800002024-06-18 2:27PM EDT280.000.320.320.34-0.04-11.11%7403,07134.38%
AAPL240816C002900002024-06-18 3:07PM EDT290.000.250.240.26+0.01+4.17%2361,10036.45%
AAPL240816C003000002024-06-18 3:56PM EDT300.000.180.180.200.00-3801,86238.33%
AAPL240816C003100002024-06-18 3:23PM EDT310.000.140.140.16-0.01-6.67%5082140.23%
AAPL240816C003200002024-06-18 3:43PM EDT320.000.110.100.40+0.02+22.22%751,90449.07%
AAPL240816C003300002024-06-18 3:47PM EDT330.000.090.070.10+0.02+28.57%3711,00843.36%
AAPL240816C003400002024-06-18 3:43PM EDT340.000.080.060.08+0.02+33.33%2952,87844.82%
AAPL240816C003500002024-06-18 3:25PM EDT350.000.060.050.07+0.01+20.00%40492146.58%
AAPL240816C003600002024-06-18 3:55PM EDT360.000.040.030.060.00-3154548.05%
AAPL240816C003700002024-06-18 3:20PM EDT370.000.040.020.040.00-8322,93448.44%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240816P000200002024-03-22 9:38AM EDT20.000.010.000.010.00-11175.00%
AAPL240816P000250002024-05-14 3:13PM EDT25.000.010.000.000.00-3450.00%
AAPL240816P000450002024-03-14 9:30AM EDT45.000.010.000.050.00-4040132.81%
AAPL240816P000500002024-06-17 3:49PM EDT50.000.010.000.010.00-562109.38%
AAPL240816P000800002024-06-03 3:41PM EDT80.000.010.000.510.00-1327109.96%
AAPL240816P000850002024-06-07 1:00PM EDT85.000.020.000.020.00-172373.44%
AAPL240816P000900002024-06-12 2:03PM EDT90.000.020.000.030.00-1136571.88%
AAPL240816P000950002024-06-12 2:43PM EDT95.000.010.000.010.00-206562.50%
AAPL240816P001000002024-06-10 12:55PM EDT100.000.020.000.030.00-550163.28%
AAPL240816P001050002024-06-06 2:55PM EDT105.000.020.000.230.00-3012473.54%
AAPL240816P001100002024-06-13 9:30AM EDT110.000.010.010.060.00-549160.55%
AAPL240816P001150002024-06-17 1:32PM EDT115.000.010.010.040.00-5340255.08%
AAPL240816P001200002024-06-17 1:14PM EDT120.000.020.010.050.00-8057152.34%
AAPL240816P001250002024-06-14 11:40AM EDT125.000.040.010.050.00-11,99751.56%
AAPL240816P001300002024-06-18 3:24PM EDT130.000.030.020.04-0.01-25.00%1051,27347.07%
AAPL240816P001350002024-06-18 3:18PM EDT135.000.040.020.05-0.01-20.00%153,41644.73%
AAPL240816P001400002024-06-18 3:44PM EDT140.000.060.050.060.00-4438,10742.38%
AAPL240816P001450002024-06-18 1:27PM EDT145.000.080.050.100.00-33,25641.80%
AAPL240816P001500002024-06-18 1:23PM EDT150.000.090.090.100.00-56,95438.48%
AAPL240816P001550002024-06-18 3:22PM EDT155.000.120.110.130.00-322,98736.62%
AAPL240816P001600002024-06-18 2:24PM EDT160.000.160.150.17+0.01+6.67%135,04734.72%
AAPL240816P001650002024-06-18 2:42PM EDT165.000.210.200.22+0.02+10.53%3712,11832.81%
AAPL240816P001700002024-06-18 3:51PM EDT170.000.300.260.29+0.04+15.38%21712,99230.96%
AAPL240816P001750002024-06-18 3:39PM EDT175.000.370.330.41+0.03+8.82%10111,97329.49%
AAPL240816P001800002024-06-18 3:35PM EDT180.000.550.490.55+0.07+14.58%26823,33527.70%
AAPL240816P001850002024-06-18 3:41PM EDT185.000.730.760.79+0.03+4.29%1,00025,36026.32%
AAPL240816P001900002024-06-18 3:59PM EDT190.001.151.121.17+0.17+17.35%66530,27325.17%
AAPL240816P001950002024-06-18 3:59PM EDT195.001.761.501.94+0.29+19.73%5059,59125.10%
AAPL240816P002000002024-06-18 3:58PM EDT200.002.622.342.63+0.44+20.18%1,82816,20823.41%
AAPL240816P002050002024-06-18 3:57PM EDT205.003.853.704.15+0.60+18.46%5487,45823.65%
AAPL240816P002100002024-06-18 3:53PM EDT210.005.484.455.60+0.73+15.37%8486,31122.21%
AAPL240816P002150002024-06-18 3:59PM EDT215.007.706.657.90+1.05+15.79%5,8007,84421.91%
AAPL240816P002200002024-06-18 3:59PM EDT220.0010.5510.3010.85+0.95+9.90%3693,62022.00%
AAPL240816P002250002024-06-18 3:18PM EDT225.0013.5011.7014.20+1.26+10.29%651,45221.84%
AAPL240816P002300002024-06-18 2:03PM EDT230.0018.3017.2518.00+2.77+17.84%2356421.74%
AAPL240816P002350002024-06-17 1:41PM EDT235.0018.2021.4523.300.00-524326.66%
AAPL240816P002400002024-06-18 2:29PM EDT240.0026.6725.8528.45+4.37+19.60%1636730.81%
AAPL240816P002450002024-06-18 3:35PM EDT245.0030.3229.4031.50+1.77+6.20%1509923.73%
AAPL240816P002500002024-06-18 1:42PM EDT250.0036.2434.0536.40-0.06-0.17%3125.54%