New Zealand markets open in 32 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220C000500002024-06-17 3:03PM EDT50.00169.42164.70167.200.00-1101122.49%
AAPL241220C000550002024-03-04 11:11AM EDT55.00121.30115.65116.800.00-11240.00%
AAPL241220C000600002024-06-07 10:26AM EDT60.00136.50155.00157.500.00-1103111.50%
AAPL241220C000650002024-05-08 10:32AM EDT65.00118.70133.20133.850.00-561960.00%
AAPL241220C000700002024-06-12 2:43PM EDT70.00151.44145.30147.800.00-233101.94%
AAPL241220C000750002024-05-08 10:45AM EDT75.00109.20123.50124.150.00-2740.00%
AAPL241220C000800002024-06-18 11:50AM EDT80.00135.85135.60138.10+0.86+0.64%3976893.41%
AAPL241220C000850002024-05-07 3:29PM EDT85.0099.84111.30112.950.00-12180.00%
AAPL241220C000900002024-05-21 10:10AM EDT90.00105.05125.90128.350.00-33685.46%
AAPL241220C000950002024-06-12 12:21PM EDT95.00123.95121.05123.550.00-117281.99%
AAPL241220C001000002024-06-18 11:51AM EDT100.00116.24116.20118.70+1.72+1.50%114478.48%
AAPL241220C001050002024-06-14 9:55AM EDT105.00111.51111.30113.850.00-107474.93%
AAPL241220C001100002024-06-17 9:37AM EDT110.00106.01106.50108.950.00-133771.64%
AAPL241220C001150002024-06-17 9:41AM EDT115.00101.31101.65104.150.00-180568.57%
AAPL241220C001200002024-06-17 11:54AM EDT120.00100.0096.7599.300.00-129165.33%
AAPL241220C001250002024-06-18 2:03PM EDT125.0091.6392.0094.50-0.20-0.22%2029762.63%
AAPL241220C001300002024-06-13 11:36AM EDT130.0087.0087.2089.650.00-2026959.75%
AAPL241220C001350002024-06-13 9:47AM EDT135.0085.1382.4084.800.00-141856.91%
AAPL241220C001400002024-06-17 12:57PM EDT140.0080.9577.6080.050.00-63,28054.30%
AAPL241220C001450002024-06-17 1:22PM EDT145.0076.7572.8575.250.00-122851.71%
AAPL241220C001500002024-06-17 3:47PM EDT150.0071.0368.1570.500.00-2220,38553.08%
AAPL241220C001550002024-06-18 3:26PM EDT155.0064.1063.4565.80-3.96-5.82%102,31850.49%
AAPL241220C001600002024-06-18 2:28PM EDT160.0058.7858.8561.10-2.32-3.80%181,08847.91%
AAPL241220C001650002024-06-18 3:20PM EDT165.0055.0454.0555.25-3.21-5.51%391,59442.21%
AAPL241220C001700002024-06-18 1:17PM EDT170.0049.7849.8551.80-1.74-3.38%84,91842.94%
AAPL241220C001750002024-06-18 2:14PM EDT175.0044.9245.1046.20-2.78-5.83%164,95338.13%
AAPL241220C001800002024-06-18 2:57PM EDT180.0041.0941.2042.20-2.56-5.86%89,50137.14%
AAPL241220C001850002024-06-18 3:44PM EDT185.0037.9136.6537.80-2.09-5.23%517,94835.07%
AAPL241220C001900002024-06-18 3:11PM EDT190.0033.0032.8034.65-2.93-8.15%10111,25635.36%
AAPL241220C001950002024-06-18 2:41PM EDT195.0029.3928.9030.60-3.06-9.43%37210,08933.56%
AAPL241220C002000002024-06-18 3:58PM EDT200.0025.9525.3526.25-1.35-4.95%31512,31231.03%
AAPL241220C002050002024-06-18 3:43PM EDT205.0023.0022.3022.95-1.75-7.07%1104,78630.16%
AAPL241220C002100002024-06-18 3:47PM EDT210.0019.4019.2019.75-1.05-5.13%3358,91729.12%
AAPL241220C002150002024-06-18 3:39PM EDT215.0016.8516.1017.00-0.40-2.32%29912,03428.50%
AAPL241220C002200002024-06-18 3:44PM EDT220.0014.0513.9014.10-1.05-6.95%1,14618,49027.28%
AAPL241220C002250002024-06-18 3:59PM EDT225.0011.7011.4511.85-0.90-7.14%5428,53026.75%
AAPL241220C002300002024-06-18 3:59PM EDT230.009.739.7010.25-0.72-6.89%1,64212,11526.93%
AAPL241220C002350002024-06-18 3:56PM EDT235.008.058.058.30-0.35-4.17%21410,23126.14%
AAPL241220C002400002024-06-18 3:56PM EDT240.006.706.656.85-0.50-6.94%30313,36325.85%
AAPL241220C002450002024-06-18 3:55PM EDT245.005.605.505.70-0.05-0.88%1,9173,15725.78%
AAPL241220C002500002024-06-18 3:31PM EDT250.004.704.554.80-0.15-3.09%30016,72025.89%
AAPL241220C002550002024-06-18 2:15PM EDT255.003.633.804.00-0.49-11.89%705,36525.93%
AAPL241220C002600002024-06-18 3:16PM EDT260.003.203.154.15+0.05+1.59%2473,57828.03%
AAPL241220C002650002024-06-18 2:16PM EDT265.002.622.463.05-0.18-6.43%311,10926.85%
AAPL241220C002700002024-06-18 3:40PM EDT270.002.372.263.20-0.02-0.84%34210,62228.81%
AAPL241220C002750002024-06-18 3:59PM EDT275.002.001.942.11-0.15-6.98%88910,87826.94%
AAPL241220C002800002024-06-18 3:53PM EDT280.001.741.672.24-0.03-1.69%20811,10328.74%
AAPL241220C002850002024-06-18 3:53PM EDT285.001.521.452.02+0.01+0.66%1,23912,25829.28%
AAPL241220C002900002024-06-18 1:53PM EDT290.001.291.321.41-0.11-7.86%8017,18028.07%
AAPL241220C002950002024-06-18 1:38PM EDT295.001.140.932.76-0.11-8.80%151,92734.40%
AAPL241220C003000002024-06-18 3:35PM EDT300.001.061.001.08+0.04+3.92%2,8726,39628.74%
AAPL241220C003050002024-06-18 3:49PM EDT305.000.960.891.25+0.06+6.67%1483830.71%
AAPL241220C003100002024-06-18 3:02PM EDT310.000.870.161.00+0.06+7.41%793,84230.40%
AAPL241220C003200002024-06-18 3:33PM EDT320.000.710.650.77+0.03+4.41%4715430.87%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220P000500002024-06-17 1:44PM EDT50.000.010.010.020.00-171,03267.19%
AAPL241220P000550002024-05-29 12:07PM EDT55.000.020.010.520.00-116284.77%
AAPL241220P000600002024-06-05 10:36AM EDT60.000.020.010.050.00-851962.50%
AAPL241220P000650002024-06-10 1:52PM EDT65.000.010.010.05-0.03-75.00%11,23658.59%
AAPL241220P000700002024-06-12 10:08AM EDT70.000.040.010.050.00-1065655.08%
AAPL241220P000750002024-06-07 1:48PM EDT75.000.030.000.060.00-1038751.95%
AAPL241220P000800002024-06-13 10:23AM EDT80.000.020.010.050.00-11,29351.17%
AAPL241220P000850002024-05-30 2:06PM EDT85.000.050.000.050.00-121,02948.24%
AAPL241220P000900002024-06-13 10:36AM EDT90.000.050.000.060.00-403,00346.29%
AAPL241220P000950002024-06-18 3:36PM EDT95.000.040.010.07-0.01-20.00%51,57544.34%
AAPL241220P001000002024-06-18 3:54PM EDT100.000.060.030.090.00-111,63042.87%
AAPL241220P001050002024-06-14 10:06AM EDT105.000.060.060.100.00-2070340.82%
AAPL241220P001100002024-06-18 2:18PM EDT110.000.090.070.12+0.01+12.50%101,07539.26%
AAPL241220P001150002024-06-14 3:04PM EDT115.000.110.050.140.00-9091,70137.55%
AAPL241220P001200002024-06-18 3:40PM EDT120.000.100.090.11+0.01+11.11%3485,87034.13%
AAPL241220P001250002024-06-18 1:11PM EDT125.000.130.110.140.00-207,80932.91%
AAPL241220P001300002024-06-17 12:57PM EDT130.000.170.180.230.00-26,09632.91%
AAPL241220P001350002024-06-18 3:48PM EDT135.000.260.210.29+0.05+23.81%22,60931.79%
AAPL241220P001400002024-06-18 2:23PM EDT140.000.260.280.30-0.01-3.70%595,11029.74%
AAPL241220P001450002024-06-18 12:08PM EDT145.000.390.360.45+0.05+14.71%23,68829.47%
AAPL241220P001500002024-06-18 12:29PM EDT150.000.530.470.56+0.10+23.26%946,13228.37%
AAPL241220P001550002024-06-18 1:59PM EDT155.000.670.620.72+0.03+4.69%93,06727.45%
AAPL241220P001600002024-06-18 3:14PM EDT160.000.850.852.00+0.13+18.06%5310,65332.07%
AAPL241220P001650002024-06-18 3:21PM EDT165.001.091.081.15+0.06+5.83%259,04725.54%
AAPL241220P001700002024-06-18 3:32PM EDT170.001.411.411.50+0.23+19.49%7286,73424.83%
AAPL241220P001750002024-06-18 2:03PM EDT175.001.931.861.94+0.36+22.93%96,98624.12%
AAPL241220P001800002024-06-18 3:53PM EDT180.002.462.413.00+0.19+8.37%56115,53424.95%
AAPL241220P001850002024-06-18 2:59PM EDT185.003.153.103.25+0.30+10.53%269,67622.92%
AAPL241220P001900002024-06-18 2:56PM EDT190.004.104.004.15+0.65+18.84%7722,06722.33%
AAPL241220P001950002024-06-18 3:52PM EDT195.005.155.055.25+0.84+19.49%604,50121.75%
AAPL241220P002000002024-06-18 3:53PM EDT200.006.456.356.60+0.55+9.32%1278,46921.22%
AAPL241220P002050002024-06-18 3:27PM EDT205.007.807.009.15+0.30+4.00%2971,66322.34%
AAPL241220P002100002024-06-18 3:35PM EDT210.009.538.7011.00+0.73+8.30%3777321.66%
AAPL241220P002150002024-06-18 2:16PM EDT215.0012.2011.9012.30+0.95+8.44%1291,19519.61%
AAPL241220P002200002024-06-18 3:31PM EDT220.0014.2013.2515.70+1.60+12.70%4769220.53%
AAPL241220P002250002024-06-18 12:38PM EDT225.0017.4517.0517.75+1.14+6.99%314618.65%
AAPL241220P002300002024-06-17 3:55PM EDT230.0019.2518.4521.000.00-1914718.22%
AAPL241220P002350002024-06-18 1:39PM EDT235.0024.1422.2024.65+1.81+8.11%11817.96%
AAPL241220P002400002024-06-18 1:43PM EDT240.0028.1027.6028.55+3.50+14.23%12017.65%
AAPL241220P002450002024-06-12 2:51PM EDT245.0027.6031.6032.650.00-45545417.21%
AAPL241220P002500002024-06-14 9:40AM EDT250.0035.2536.1037.050.00-3817.02%
AAPL241220P002550002024-06-12 3:51PM EDT255.0041.5040.6041.700.00-25017.20%
AAPL241220P002600002024-06-17 12:09PM EDT260.0043.6145.2546.550.00-1117.93%
AAPL241220P002650002023-12-06 4:58PM EDT265.0072.5082.6585.250.00-1082.15%
AAPL241220P002700002023-10-20 12:08PM EDT270.0096.2879.5081.250.00-2069.96%
AAPL241220P002800002023-10-12 11:09AM EDT280.0097.8092.9094.450.00--079.38%
AAPL241220P002850002024-06-11 11:31AM EDT285.0080.2770.0071.600.00--024.41%
AAPL241220P002950002024-04-08 10:07AM EDT295.00126.00112.40113.450.00-5091.88%
AAPL241220P003000002024-06-11 11:30AM EDT300.0095.6085.2086.600.00-2027.75%
AAPL241220P003050002023-07-17 2:52PM EDT305.00111.27127.25130.100.00--0104.77%
AAPL241220P003100002024-02-22 10:50AM EDT310.00126.30136.85138.800.00-10113.24%