New Zealand markets close in 5 hours 30 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
214.27 +0.03 (+0.02%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241115C000050002024-05-13 1:57PM EDT5.00181.82207.35210.200.00-1010348.63%
AAPL241115C000550002024-03-08 10:30AM EDT55.00115.75114.90117.450.00-220.00%
AAPL241115C000650002024-04-26 2:50PM EDT65.00106.47126.05126.950.00-110.00%
AAPL241115C000700002024-05-20 10:32AM EDT70.00123.44145.25147.150.00-42107.59%
AAPL241115C000750002024-05-29 11:07AM EDT75.00118.52139.15141.300.00--1188.55%
AAPL241115C000800002024-06-13 11:58AM EDT80.00135.46135.45137.40+20.29+17.62%1798.10%
AAPL241115C000950002024-06-06 9:30AM EDT95.00102.91120.80122.900.00-1786.22%
AAPL241115C001000002024-06-11 11:25AM EDT100.00106.10115.95116.900.00-31378.13%
AAPL241115C001050002024-05-07 9:41AM EDT105.0081.300.000.000.00-120.00%
AAPL241115C001100002024-05-10 3:20PM EDT110.0075.8289.1589.750.00--440.00%
AAPL241115C001150002024-06-06 10:50AM EDT115.0083.20101.30102.950.00-83970.35%
AAPL241115C001200002024-06-13 11:54AM EDT120.0096.5196.4598.40+21.99+29.51%1868.09%
AAPL241115C001250002024-06-07 12:00PM EDT125.0073.8291.7093.650.00-14965.50%
AAPL241115C001300002024-05-24 1:45PM EDT130.0063.7686.7587.650.00-140659.17%
AAPL241115C001350002024-06-05 11:07AM EDT135.0063.9881.9082.850.00-141956.46%
AAPL241115C001400002024-06-11 2:15PM EDT140.0068.0477.1079.000.00-59856.02%
AAPL241115C001450002024-06-12 10:43AM EDT145.0074.4572.3574.300.00-1020253.60%
AAPL241115C001500002024-06-13 12:04PM EDT150.0066.8067.5569.40-2.20-3.19%1029650.66%
AAPL241115C001550002024-06-12 9:35AM EDT155.0058.5262.5063.600.00-1543647.65%
AAPL241115C001600002024-06-13 10:49AM EDT160.0058.0057.8558.85-1.15-1.94%371145.11%
AAPL241115C001650002024-06-13 9:58AM EDT165.0053.5053.3053.95-3.35-5.89%184642.05%
AAPL241115C001700002024-06-13 3:51PM EDT170.0049.0548.7549.30+1.03+2.14%21,08339.78%
AAPL241115C001750002024-06-13 1:37PM EDT175.0043.3044.3544.75-0.45-1.03%81,08037.70%
AAPL241115C001800002024-06-13 3:25PM EDT180.0039.8540.0040.30-5.65-12.42%333,03735.77%
AAPL241115C001850002024-06-13 3:53PM EDT185.0035.9535.7036.00+1.18+3.39%4482,31934.04%
AAPL241115C001900002024-06-13 3:52PM EDT190.0031.9531.6531.85+1.36+4.45%1293,78332.45%
AAPL241115C001950002024-06-13 3:44PM EDT195.0027.8027.7027.95+0.04+0.14%418,59831.14%
AAPL241115C002000002024-06-13 3:56PM EDT200.0024.5024.0024.20+1.40+6.06%1,44711,64029.83%
AAPL241115C002050002024-06-13 3:24PM EDT205.0020.5220.5520.80+0.54+2.70%504,07328.85%
AAPL241115C002100002024-06-13 3:38PM EDT210.0017.3517.4017.60+0.75+4.52%1613,76127.84%
AAPL241115C002150002024-06-13 3:59PM EDT215.0014.8014.5014.75+1.07+7.79%2613,57127.05%
AAPL241115C002200002024-06-13 3:31PM EDT220.0011.8512.0012.20+0.55+4.87%84410,52426.35%
AAPL241115C002250002024-06-13 3:59PM EDT225.009.959.759.95+0.65+6.99%8663,60325.71%
AAPL241115C002300002024-06-13 3:33PM EDT230.007.807.858.00+0.31+4.14%1565,19225.14%
AAPL241115C002350002024-06-13 3:47PM EDT235.006.346.256.40+0.40+6.73%1,6216,13024.74%
AAPL241115C002400002024-06-13 3:51PM EDT240.005.054.955.10+0.40+8.60%6145,91824.49%
AAPL241115C002450002024-06-13 3:47PM EDT245.004.003.904.05+0.48+13.64%1391,67224.33%
AAPL241115C002500002024-06-13 3:59PM EDT250.003.263.053.20+0.41+14.39%45990224.23%
AAPL241115C002550002024-06-13 3:59PM EDT255.002.622.492.56+0.27+11.49%9,0428,73324.29%
AAPL241115C002600002024-06-13 3:49PM EDT260.002.001.972.06+0.12+6.38%651,05924.43%
AAPL241115C002650002024-06-13 3:32PM EDT265.001.581.591.68-0.13-7.60%742424.67%
AAPL241115C002700002024-06-13 12:42PM EDT270.001.221.321.40+0.01+0.83%665025.04%
AAPL241115C002750002024-06-13 10:15AM EDT275.001.091.111.18-0.01-0.91%23064125.45%
AAPL241115C002800002024-06-13 3:53PM EDT280.000.970.910.99-0.42-30.22%1054925.81%
AAPL241115C002850002024-06-13 3:51PM EDT285.000.810.790.84-0.04-4.71%6494426.21%
AAPL241115C002900002024-06-12 2:42PM EDT290.001.090.680.730.00-33971826.71%
AAPL241115C002950002024-06-13 9:50AM EDT295.000.770.580.64+0.51+196.15%7255427.21%
AAPL241115C003000002024-06-13 3:59PM EDT300.000.560.510.55+0.06+12.00%8,1721,14727.59%
AAPL241115C003100002024-06-12 11:50AM EDT310.000.480.380.440.00-1228328.66%
AAPL241115C003200002024-06-13 10:12AM EDT320.000.320.290.37-0.01-3.03%511,42329.83%
AAPL241115C003300002024-06-13 10:48AM EDT330.000.280.230.32+0.03+12.00%1967031.03%
AAPL241115C003400002024-06-13 3:00PM EDT340.000.230.180.26-0.09-28.12%91,05531.84%
AAPL241115C003500002024-06-13 10:07AM EDT350.000.210.140.22-0.01-4.55%2131,32832.76%
AAPL241115C003600002024-06-13 3:58PM EDT360.000.150.110.15-0.02-11.76%403,00332.76%
AAPL241115C003700002024-06-13 3:46PM EDT370.000.120.080.160.00-2051,35134.47%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241115P000050002024-05-17 9:35AM EDT5.000.010.000.010.00-11175.00%
AAPL241115P000150002024-06-11 3:11PM EDT15.000.010.000.01+0.01--1,790121.88%
AAPL241115P000200002024-06-11 3:10PM EDT20.000.010.000.010.00-210956109.38%
AAPL241115P000250002024-05-08 12:54PM EDT25.000.010.000.010.00--198.44%
AAPL241115P000400002024-05-16 1:05PM EDT40.000.010.000.110.00--194.53%
AAPL241115P000450002024-05-21 10:28AM EDT45.000.010.000.110.00-1287.89%
AAPL241115P000500002024-05-10 9:30AM EDT50.000.010.000.020.00-444570.31%
AAPL241115P000550002024-06-05 3:04PM EDT55.000.010.000.100.00-12276.17%
AAPL241115P000600002024-05-14 2:30PM EDT60.000.020.000.030.00-1526864.06%
AAPL241115P000650002024-05-14 2:30PM EDT65.000.020.000.040.00-1020861.72%
AAPL241115P000700002024-05-09 12:01PM EDT70.000.030.000.050.00-101,10958.98%
AAPL241115P000750002024-06-07 9:30AM EDT75.000.030.000.050.00-341955.47%
AAPL241115P000800002024-06-12 2:15PM EDT80.000.030.000.050.00-141952.34%
AAPL241115P000850002024-05-31 10:54AM EDT85.000.040.000.050.00-20094352.54%
AAPL241115P000900002024-06-07 12:58PM EDT90.000.050.000.060.00-121850.39%
AAPL241115P000950002024-06-13 10:53AM EDT95.000.030.000.070.00-116248.24%
AAPL241115P001000002024-06-13 3:53PM EDT100.000.040.010.070.00-1139845.41%
AAPL241115P001050002024-06-13 1:38PM EDT105.000.040.010.08-0.06-60.00%16843.36%
AAPL241115P001100002024-06-12 12:18PM EDT110.000.060.020.090.00-1275941.21%
AAPL241115P001150002024-06-12 2:47PM EDT115.000.070.050.100.00-6020039.16%
AAPL241115P001200002024-06-13 12:29PM EDT120.000.110.050.12+0.01+10.00%164737.60%
AAPL241115P001250002024-06-12 3:34PM EDT125.000.120.060.140.00-2665835.84%
AAPL241115P001300002024-06-13 12:27PM EDT130.000.140.090.170.00-51,59534.38%
AAPL241115P001350002024-06-13 1:57PM EDT135.000.160.130.21-0.01-5.88%41,46932.96%
AAPL241115P001400002024-06-12 11:51AM EDT140.000.210.170.250.00-1081431.45%
AAPL241115P001450002024-06-13 12:20PM EDT145.000.290.260.32+0.02+7.41%164030.32%
AAPL241115P001500002024-06-13 2:47PM EDT150.000.350.330.40-0.01-2.78%263,31929.08%
AAPL241115P001550002024-06-13 3:39PM EDT155.000.480.440.52+0.04+9.09%452,87528.06%
AAPL241115P001600002024-06-13 3:40PM EDT160.000.630.600.68-0.02-3.08%6262,70427.11%
AAPL241115P001650002024-06-13 2:58PM EDT165.000.780.810.88+0.06+8.33%4163,44726.14%
AAPL241115P001700002024-06-13 3:53PM EDT170.001.131.081.15+0.20+21.51%844,49625.26%
AAPL241115P001750002024-06-13 3:15PM EDT175.001.421.431.52+0.11+8.40%874,20224.49%
AAPL241115P001800002024-06-13 3:45PM EDT180.001.951.912.00+0.29+17.47%1,5103,47323.75%
AAPL241115P001850002024-06-13 3:51PM EDT185.002.582.522.62+0.06+2.38%632,09723.05%
AAPL241115P001900002024-06-13 3:50PM EDT190.003.353.303.400.00-4,0432,11022.35%
AAPL241115P001950002024-06-13 3:55PM EDT195.004.314.254.40+0.18+4.36%5802,71621.70%
AAPL241115P002000002024-06-13 3:59PM EDT200.005.505.505.65-0.05-0.90%1243,63421.10%
AAPL241115P002050002024-06-13 2:25PM EDT205.007.106.957.20+0.40+5.97%46243120.55%
AAPL241115P002100002024-06-13 3:57PM EDT210.008.738.758.95-0.28-3.11%53039419.79%
AAPL241115P002150002024-06-13 3:21PM EDT215.0011.0010.8511.15-0.10-0.90%1753,41819.25%
AAPL241115P002200002024-06-13 3:26PM EDT220.0013.3513.3513.60+0.20+1.52%901,18218.51%
AAPL241115P002250002024-06-13 2:54PM EDT225.0016.4016.1016.55+0.60+3.80%431917.99%
AAPL241115P002300002024-06-13 10:11AM EDT230.0020.1318.5019.900.00-52117.52%
AAPL241115P002350002024-06-13 9:31AM EDT235.0022.9522.7023.50-0.50-2.13%147116.80%
AAPL241115P002400002024-06-12 12:20PM EDT240.0025.5026.6528.35+25.50--218.60%
AAPL241115P002450002024-06-12 9:30AM EDT245.0037.7530.8032.70+37.75--118.76%
AAPL241115P002500002024-06-11 12:39PM EDT250.0046.1535.3537.100.00-5018.54%
AAPL241115P002550002024-06-13 11:12AM EDT255.0041.1540.2541.300.00-4116.41%
AAPL241115P002900002024-06-03 3:36PM EDT290.0096.6275.2077.150.00-7030.55%
AAPL241115P002950002024-05-30 3:44PM EDT295.00103.4980.2081.300.00-3026.51%
AAPL241115P003700002024-02-14 1:00PM EDT370.00187.00195.70199.150.00-50140.68%