New Zealand markets close in 4 hours 19 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
214.42 +0.18 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241018C000050002024-03-18 10:56AM EDT5.00172.06162.45164.000.00-100.00%
AAPL241018C000500002024-04-29 11:48AM EDT50.00125.46140.30142.300.00-220.00%
AAPL241018C000600002024-05-29 9:41AM EDT60.00132.39154.80155.700.00-12118.16%
AAPL241018C000700002024-05-07 3:28PM EDT70.00114.03124.65126.950.00--10.00%
AAPL241018C000850002024-05-09 3:09PM EDT85.00101.01113.25113.850.00-16160.00%
AAPL241018C000900002024-06-11 11:48AM EDT90.00116.15124.70126.300.00-1986.40%
AAPL241018C000950002024-04-17 1:02PM EDT95.0075.8995.7598.300.00--60.00%
AAPL241018C001000002024-06-12 12:18PM EDT100.00118.95115.70117.200.00-13886.83%
AAPL241018C001050002024-05-24 1:42PM EDT105.0087.49110.80112.400.00-251283.28%
AAPL241018C001100002024-05-07 3:23PM EDT110.0074.9286.3087.900.00-1690.00%
AAPL241018C001150002024-06-05 10:36AM EDT115.0082.98100.95101.850.00-13472.61%
AAPL241018C001200002024-06-13 11:54AM EDT120.0096.0995.3596.95+28.98+43.18%111566.44%
AAPL241018C001250002024-06-05 10:01AM EDT125.0073.3590.3592.850.00-1014465.78%
AAPL241018C001300002024-06-11 2:41PM EDT130.0078.3986.3587.150.00-750962.81%
AAPL241018C001350002024-06-03 11:22AM EDT135.0061.9580.6582.300.00-85857.20%
AAPL241018C001400002024-06-12 2:32PM EDT140.0081.4076.6078.150.00-518058.66%
AAPL241018C001450002024-06-12 10:11AM EDT145.0073.2571.7573.350.00-112055.74%
AAPL241018C001500002024-06-11 3:15PM EDT150.0057.8766.1568.400.00-2930050.68%
AAPL241018C001550002024-06-13 2:46PM EDT155.0061.6462.0562.90-0.91-1.45%439149.89%
AAPL241018C001600002024-06-12 3:19PM EDT160.0063.1057.0058.050.00-3223146.86%
AAPL241018C001650002024-06-13 2:59PM EDT165.0052.6952.3553.25-2.60-4.70%3963744.03%
AAPL241018C001700002024-06-13 2:19PM EDT170.0046.9247.8048.35-1.23-2.55%3461,94240.82%
AAPL241018C001750002024-06-13 3:53PM EDT175.0043.6043.1543.65+0.64+1.49%312,55838.28%
AAPL241018C001800002024-06-13 3:05PM EDT180.0038.6338.6539.00-0.17-0.44%1344,15835.80%
AAPL241018C001850002024-06-13 3:58PM EDT185.0035.0034.3034.55+1.40+4.17%2973,05833.77%
AAPL241018C001900002024-06-13 3:12PM EDT190.0029.5230.0530.20+0.34+1.17%1306,21231.78%
AAPL241018C001950002024-06-13 3:51PM EDT195.0026.0125.9526.10+1.01+4.04%1423,27830.15%
AAPL241018C002000002024-06-13 3:59PM EDT200.0022.4522.0022.25+1.15+5.40%4797,86428.74%
AAPL241018C002050002024-06-13 3:47PM EDT205.0018.5818.5018.65+0.55+3.05%3617,25627.45%
AAPL241018C002100002024-06-13 3:59PM EDT210.0015.3015.1515.40+0.80+5.52%6456,92726.41%
AAPL241018C002150002024-06-13 3:59PM EDT215.0012.8012.3012.50+1.09+9.31%5109,55325.51%
AAPL241018C002200002024-06-13 3:57PM EDT220.0010.159.759.95+0.79+8.44%89538,47324.72%
AAPL241018C002250002024-06-13 3:57PM EDT225.007.957.657.80+0.60+8.16%7264,58224.10%
AAPL241018C002300002024-06-13 3:55PM EDT230.006.105.856.00+0.50+8.93%1,84012,32323.57%
AAPL241018C002350002024-06-13 3:59PM EDT235.004.654.504.60+0.30+6.90%1,97015,45923.28%
AAPL241018C002400002024-06-13 3:50PM EDT240.003.433.403.50+0.14+4.26%7512,41123.11%
AAPL241018C002450002024-06-13 3:15PM EDT245.002.422.522.66-0.07-2.81%34180223.05%
AAPL241018C002500002024-06-13 3:59PM EDT250.002.041.972.02+0.12+6.25%8891,93123.08%
AAPL241018C002550002024-06-13 3:25PM EDT255.001.501.521.59-0.02-1.32%55790423.40%
AAPL241018C002600002024-06-13 3:56PM EDT260.001.251.211.24+0.09+7.76%2691,71823.66%
AAPL241018C002650002024-06-13 1:33PM EDT265.000.900.951.02-0.04-4.26%5580624.21%
AAPL241018C002700002024-06-13 9:54AM EDT270.001.020.790.83-0.31-23.31%4251924.66%
AAPL241018C002750002024-06-13 3:47PM EDT275.000.700.660.69+0.06+9.38%421,53025.18%
AAPL241018C002800002024-06-13 3:18PM EDT280.000.560.550.59+0.01+1.82%381,64425.81%
AAPL241018C002850002024-06-12 3:38PM EDT285.000.590.460.510.00-1581,08726.44%
AAPL241018C002900002024-06-13 1:00PM EDT290.000.390.400.45-0.07-15.22%635227.14%
AAPL241018C002950002024-06-12 2:32PM EDT295.000.570.360.390.00-35956627.71%
AAPL241018C003000002024-06-13 2:08PM EDT300.000.290.300.37-0.08-21.62%591,03628.64%
AAPL241018C003100002024-06-13 3:41PM EDT310.000.260.230.31-0.02-7.14%1065830.08%
AAPL241018C003200002024-06-13 3:09PM EDT320.000.210.180.26-0.02-8.70%218831.40%
AAPL241018C003300002024-06-13 1:37PM EDT330.000.180.140.21-0.09-33.33%3649332.42%
AAPL241018C003400002024-06-13 1:47PM EDT340.000.140.110.18-0.09-39.13%23133133.64%
AAPL241018C003500002024-06-13 11:05AM EDT350.000.100.080.16-0.04-28.57%236434.91%
AAPL241018C003600002024-06-13 10:09AM EDT360.000.120.070.12-0.02-14.29%21,53335.35%
AAPL241018C003700002024-06-13 2:26PM EDT370.000.080.060.10-0.02-20.00%91,32336.23%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241018P000200002024-04-03 11:37AM EDT20.000.010.000.010.00-33121.88%
AAPL241018P000250002024-05-21 9:32AM EDT25.000.010.000.040.00-12121.88%
AAPL241018P000550002024-03-21 12:28PM EDT55.000.020.000.070.00-91181.25%
AAPL241018P000600002024-05-09 11:56AM EDT60.000.020.000.040.00-2015872.66%
AAPL241018P000650002024-06-07 9:43AM EDT65.000.010.000.100.00-4517774.22%
AAPL241018P000700002024-06-07 9:30AM EDT70.000.020.010.040.00-4022965.23%
AAPL241018P000750002024-06-06 12:57PM EDT75.000.010.000.040.00-130060.16%
AAPL241018P000800002024-06-07 10:01AM EDT80.000.010.000.080.00-114360.55%
AAPL241018P000850002024-05-09 11:54AM EDT85.000.040.000.050.00-1710954.30%
AAPL241018P000900002024-05-09 11:55AM EDT90.000.040.010.050.00-158852.15%
AAPL241018P000950002024-06-13 10:53AM EDT95.000.040.000.050.00-19151.56%
AAPL241018P001000002024-06-13 2:59PM EDT100.000.020.010.050.00-346548.63%
AAPL241018P001050002024-06-12 10:20AM EDT105.000.040.010.060.00-1216846.48%
AAPL241018P001100002024-06-11 11:01AM EDT110.000.050.020.060.00-580043.75%
AAPL241018P001150002024-06-12 11:56AM EDT115.000.060.000.080.00-1618542.38%
AAPL241018P001200002024-06-12 12:16PM EDT120.000.060.030.080.00-1036339.65%
AAPL241018P001250002024-06-13 2:59PM EDT125.000.060.050.09-0.03-33.33%53,05937.60%
AAPL241018P001300002024-06-13 10:19AM EDT130.000.090.060.11-0.01-10.00%22,70035.94%
AAPL241018P001350002024-06-12 12:37PM EDT135.000.130.100.130.00-493,69234.23%
AAPL241018P001400002024-06-13 12:19PM EDT140.000.130.120.160.00-14,64132.72%
AAPL241018P001450002024-06-13 3:43PM EDT145.000.160.140.190.00-36,06731.06%
AAPL241018P001500002024-06-13 3:43PM EDT150.000.220.180.23-0.01-4.35%384,38929.47%
AAPL241018P001550002024-06-13 3:44PM EDT155.000.270.250.31+0.02+8.00%593,65628.42%
AAPL241018P001600002024-06-13 1:47PM EDT160.000.350.340.40-0.03-7.89%273,27727.17%
AAPL241018P001650002024-06-13 3:32PM EDT165.000.480.470.54+0.04+9.09%254,32226.17%
AAPL241018P001700002024-06-13 3:59PM EDT170.000.680.660.70+0.03+4.62%25910,12024.98%
AAPL241018P001750002024-06-13 3:56PM EDT175.000.910.890.940.00-1307,29324.00%
AAPL241018P001800002024-06-13 3:28PM EDT180.001.181.221.27+0.01+0.85%1393,31823.08%
AAPL241018P001850002024-06-13 3:25PM EDT185.001.631.671.75-0.08-4.68%302,42922.35%
AAPL241018P001900002024-06-13 3:56PM EDT190.002.312.312.39+0.05+2.21%2863,16621.63%
AAPL241018P001950002024-06-13 3:55PM EDT195.003.133.103.25-0.12-3.69%2642,61420.97%
AAPL241018P002000002024-06-13 3:56PM EDT200.004.204.204.35-0.15-3.45%1693,52520.29%
AAPL241018P002050002024-06-13 3:46PM EDT205.005.685.555.75-0.14-2.41%45995019.64%
AAPL241018P002100002024-06-13 3:58PM EDT210.007.207.307.45-0.33-4.38%36366818.89%
AAPL241018P002150002024-06-13 3:52PM EDT215.009.409.409.60-0.45-4.57%13846718.26%
AAPL241018P002200002024-06-13 3:58PM EDT220.0011.8511.9512.15-0.47-3.81%1421,55517.59%
AAPL241018P002250002024-06-13 3:55PM EDT225.0014.8014.8015.35-0.10-0.67%18040517.36%
AAPL241018P002300002024-06-13 3:39PM EDT230.0018.3518.1018.75-0.15-0.81%612416.65%
AAPL241018P002400002024-06-12 3:45PM EDT240.0026.6026.0527.40+26.60--117.65%
AAPL241018P002450002024-06-12 3:54PM EDT245.0031.8530.4532.00+31.85--8218.21%
AAPL241018P002500002024-06-13 12:51PM EDT250.0037.5835.3036.70+3.58+10.53%2218.76%
AAPL241018P002550002024-05-29 2:24PM EDT255.0063.5940.2541.300.00--018.18%
AAPL241018P002600002024-06-13 11:03AM EDT260.0047.5845.2546.85+3.38+7.65%18022.97%
AAPL241018P003000002024-06-13 3:40PM EDT300.0085.8785.2586.35-0.13-0.15%2131.06%
AAPL241018P003100002024-06-13 3:40PM EDT310.0095.8995.2596.350.00-1033.45%