New Zealand markets close in 5 hours 20 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
214.30 +0.06 (+0.03%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250321C000500002024-06-12 9:55AM EDT50.00165.95164.05167.450.00-108297.29%
AAPL250321C000550002024-06-12 2:48PM EDT55.00164.65159.30162.65+164.65--193.73%
AAPL250321C000600002024-05-01 9:32AM EDT60.00112.00132.00134.950.00-190.00%
AAPL250321C000650002024-05-13 12:24PM EDT65.00123.71149.55152.200.00-32581.76%
AAPL250321C000750002024-03-15 10:05AM EDT75.0099.62102.80105.700.00-10110.00%
AAPL250321C000800002024-06-12 9:37AM EDT80.00133.00135.35138.750.00-41577.32%
AAPL250321C000850002024-06-11 10:13AM EDT85.00117.81130.55133.950.00-119274.28%
AAPL250321C000900002024-06-11 11:39AM EDT90.00118.10125.80129.150.00-19271.50%
AAPL250321C000950002024-06-12 12:31PM EDT95.00124.05121.05124.400.00-21068.92%
AAPL250321C001000002024-06-13 1:17PM EDT100.00116.77116.55119.30-4.05-3.35%12025866.14%
AAPL250321C001050002024-06-12 12:36PM EDT105.00114.68111.45114.800.00-116863.45%
AAPL250321C001100002024-06-12 10:29AM EDT110.00109.02106.75110.050.00-53361.13%
AAPL250321C001150002024-06-12 12:32PM EDT115.00105.26102.15105.250.00-11458.94%
AAPL250321C001200002024-06-12 3:07PM EDT120.00104.2497.25100.550.00-59456.40%
AAPL250321C001250002024-06-13 9:42AM EDT125.0095.9592.3595.85-3.97-3.97%38353.91%
AAPL250321C001300002024-06-13 11:19AM EDT130.0088.2588.1091.05-1.52-1.69%120952.34%
AAPL250321C001350002024-06-13 1:16PM EDT135.0083.5083.1086.25+7.10+9.29%18454.13%
AAPL250321C001400002024-06-13 1:43PM EDT140.0079.2579.6580.55+0.20+0.25%256049.09%
AAPL250321C001450002024-06-13 3:32PM EDT145.0075.0575.0076.05-2.65-3.41%1011947.41%
AAPL250321C001500002024-06-13 3:01PM EDT150.0070.5570.4571.25-3.35-4.53%41,91544.95%
AAPL250321C001550002024-06-12 3:36PM EDT155.0069.0065.8566.700.00-82,47343.10%
AAPL250321C001600002024-06-13 3:58PM EDT160.0062.2961.7062.20+1.49+2.45%151,89541.32%
AAPL250321C001650002024-06-13 10:17AM EDT165.0056.5057.1557.75-2.39-4.06%11,16639.59%
AAPL250321C001700002024-06-13 11:41AM EDT170.0052.5252.8553.40+0.29+0.56%551,83538.00%
AAPL250321C001750002024-06-13 3:57PM EDT175.0049.3348.6549.20+0.62+1.27%371,40336.60%
AAPL250321C001800002024-06-13 3:51PM EDT180.0044.7544.5045.05+0.16+0.36%303,16035.18%
AAPL250321C001850002024-06-13 2:45PM EDT185.0039.9540.6541.10+0.25+0.63%457,74033.97%
AAPL250321C001900002024-06-13 3:58PM EDT190.0037.5036.9037.30+1.25+3.45%625,89232.86%
AAPL250321C001950002024-06-13 3:31PM EDT195.0033.1033.2533.65-0.85-2.50%5115,67831.82%
AAPL250321C002000002024-06-13 3:51PM EDT200.0030.0529.7030.15+1.15+3.98%8798,87530.81%
AAPL250321C002050002024-06-13 3:44PM EDT205.0026.6526.4026.800.00-228,18929.83%
AAPL250321C002100002024-06-13 3:26PM EDT210.0023.5023.3523.75+0.87+3.84%1366,98529.06%
AAPL250321C002150002024-06-13 3:31PM EDT215.0020.5520.5520.90+0.80+4.05%9411,90028.34%
AAPL250321C002200002024-06-13 3:59PM EDT220.0018.1218.0018.25+0.96+5.59%3542,78827.65%
AAPL250321C002250002024-06-13 3:47PM EDT225.0015.6515.5015.85+0.96+6.54%1933,00327.05%
AAPL250321C002300002024-06-13 3:59PM EDT230.0013.5713.3513.60+0.97+7.70%2254,73826.41%
AAPL250321C002350002024-06-13 2:34PM EDT235.0010.9411.4011.65-0.11-1.00%1645,80325.93%
AAPL250321C002400002024-06-13 3:57PM EDT240.0010.009.709.95+0.75+8.11%2781,05225.54%
AAPL250321C002450002024-06-13 2:46PM EDT245.007.858.208.45-2.63-25.10%161,21325.19%
AAPL250321C002500002024-06-13 3:41PM EDT250.007.006.957.15+0.61+9.55%4413,17024.90%
AAPL250321C002600002024-06-13 3:58PM EDT260.005.154.905.10+0.65+14.44%3493,01324.50%
AAPL250321C002700002024-06-13 2:53PM EDT270.003.353.453.65+0.05+1.52%843,04624.34%
AAPL250321C002800002024-06-13 2:21PM EDT280.002.332.522.64+0.03+1.30%341,31124.35%
AAPL250321C002900002024-06-13 3:41PM EDT290.001.871.841.97+0.17+10.00%5151,39024.60%
AAPL250321C003000002024-06-13 1:56PM EDT300.001.291.381.51-0.01-0.77%18091324.99%
AAPL250321C003100002024-06-13 1:30PM EDT310.001.021.081.19-0.12-10.53%5332025.49%
AAPL250321C003200002024-06-13 11:37AM EDT320.000.840.840.94+0.04+5.00%2818325.95%
AAPL250321C003300002024-06-13 1:03PM EDT330.000.650.670.78-0.26-28.57%2130626.59%
AAPL250321C003400002024-06-13 1:09PM EDT340.000.540.560.62-0.20-27.03%248726.97%
AAPL250321C003500002024-06-13 2:56PM EDT350.000.490.460.52-0.01-2.00%6894427.54%
AAPL250321C003600002024-06-13 2:46PM EDT360.000.380.360.46-0.03-7.32%131,02028.28%
AAPL250321C003700002024-06-13 1:45PM EDT370.000.370.320.41-0.02-5.13%301,17429.00%
AAPL250321C003800002024-06-13 3:55PM EDT380.000.320.300.34+0.03+10.34%3427,90729.40%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250321P000500002024-06-12 9:55AM EDT50.000.090.010.060.00-160258.40%
AAPL250321P000550002024-05-29 11:32AM EDT55.000.040.000.070.00-2085654.69%
AAPL250321P000600002024-06-06 2:04PM EDT60.000.030.000.070.00-2042751.17%
AAPL250321P000650002024-05-06 3:37PM EDT65.000.050.010.070.00-10015851.56%
AAPL250321P000700002024-06-12 2:54PM EDT70.000.010.010.090.00-124449.90%
AAPL250321P000750002024-06-07 9:30AM EDT75.000.090.000.090.00-123346.97%
AAPL250321P000800002024-06-11 2:46PM EDT80.000.050.000.100.00-1013344.73%
AAPL250321P000850002024-06-06 3:18PM EDT85.000.070.000.150.00-107144.24%
AAPL250321P000900002024-06-13 10:26AM EDT90.000.100.050.14+0.03+42.86%13641.31%
AAPL250321P000950002024-06-12 3:46PM EDT95.000.100.050.140.00-95095238.92%
AAPL250321P001000002024-06-12 12:27PM EDT100.000.080.100.160.00-2011,10537.26%
AAPL250321P001050002024-06-12 11:47AM EDT105.000.200.100.190.00-212235.84%
AAPL250321P001100002024-06-13 2:26PM EDT110.000.150.090.200.00-373533.94%
AAPL250321P001150002024-06-12 12:31PM EDT115.000.200.130.200.00-132,65931.84%
AAPL250321P001200002024-06-13 3:59PM EDT120.000.240.240.29-0.03-11.11%91,92031.49%
AAPL250321P001250002024-06-13 3:46PM EDT125.000.300.230.32+0.05+20.00%1401,78729.96%
AAPL250321P001300002024-06-13 3:00PM EDT130.000.360.310.45+0.01+2.86%25,09929.57%
AAPL250321P001350002024-06-13 9:50AM EDT135.000.470.410.55+0.03+6.82%42,29128.59%
AAPL250321P001400002024-06-13 3:44PM EDT140.000.600.540.68+0.06+11.11%792,07127.69%
AAPL250321P001450002024-06-13 3:40PM EDT145.000.760.720.85+0.10+15.15%85,33826.88%
AAPL250321P001500002024-06-13 3:57PM EDT150.000.990.941.03+0.13+15.12%3911,19025.94%
AAPL250321P001550002024-06-13 1:03PM EDT155.001.241.221.31+0.17+15.89%2346,40325.32%
AAPL250321P001600002024-06-13 2:15PM EDT160.001.531.531.64+0.05+3.38%73,46424.64%
AAPL250321P001650002024-06-13 1:15PM EDT165.001.951.932.02+0.14+7.73%159,14623.91%
AAPL250321P001700002024-06-13 3:45PM EDT170.002.472.422.55+0.42+20.49%3113,56323.39%
AAPL250321P001750002024-06-13 1:27PM EDT175.003.002.993.20+0.14+4.90%232,65522.90%
AAPL250321P001800002024-06-13 1:21PM EDT180.003.803.753.95+0.40+11.76%4711,13522.33%
AAPL250321P001850002024-06-13 3:42PM EDT185.004.604.604.75+0.10+2.22%231,75321.60%
AAPL250321P001900002024-06-13 1:43PM EDT190.005.655.605.80+0.25+4.63%252,13021.06%
AAPL250321P001950002024-06-13 3:57PM EDT195.006.846.807.00+0.91+15.35%871,10320.48%
AAPL250321P002000002024-06-13 3:17PM EDT200.008.358.158.40+0.25+3.09%793,00619.89%
AAPL250321P002050002024-06-13 2:27PM EDT205.009.959.7510.05+1.27+14.63%71,20219.35%
AAPL250321P002100002024-06-13 3:09PM EDT210.0011.7011.6011.85+0.23+2.01%4826518.67%
AAPL250321P002150002024-06-13 2:31PM EDT215.0014.0013.7014.10+0.80+6.06%428418.26%
AAPL250321P002200002024-06-13 3:59PM EDT220.0016.3016.1016.40+0.65+4.15%27632517.53%
AAPL250321P002250002024-06-13 1:30PM EDT225.0018.8818.7019.30+0.13+0.69%669917.21%
AAPL250321P002300002024-06-12 3:47PM EDT230.0021.5021.4522.250.00-21116116.55%
AAPL250321P002350002024-03-12 9:34AM EDT235.0062.2765.3067.050.00-1071.26%
AAPL250321P002400002024-06-11 3:43PM EDT240.0034.4727.2530.000.00-1116.82%
AAPL250321P002450002024-06-13 11:50AM EDT245.0032.5631.8533.35-39.44-54.78%1015.36%
AAPL250321P002500002024-06-13 9:39AM EDT250.0035.3535.4038.40+1.00+2.91%1216.91%
AAPL250321P002600002024-02-26 10:33AM EDT260.0077.7087.2088.300.00-1076.49%
AAPL250321P003000002024-06-13 10:46AM EDT300.0086.2084.2587.600.00-2226.22%
AAPL250321P003800002024-05-16 3:45PM EDT380.00189.89164.25167.450.00--038.26%