New Zealand markets closed

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
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240614C001000002024-06-13 9:43AM EDT100.00117.050.000.000.00-200.00%
AAPL240614C001050002024-06-11 10:02AM EDT105.0094.830.000.000.00--00.00%
AAPL240614C001100002024-06-12 12:51PM EDT110.00105.300.000.000.00-300.00%
AAPL240614C001150002024-06-12 12:51PM EDT115.00101.860.000.000.00--00.00%
AAPL240614C001200002024-06-07 11:55AM EDT120.0076.000.000.000.00-1000.00%
AAPL240614C001250002024-06-13 11:58AM EDT125.0088.950.000.000.00-100.00%
AAPL240614C001300002024-06-13 11:58AM EDT130.0083.910.000.000.00-200.00%
AAPL240614C001350002024-06-12 3:59PM EDT135.0078.110.000.000.00-200.00%
AAPL240614C001400002024-06-13 11:58AM EDT140.0073.870.000.000.00-100.00%
AAPL240614C001450002024-06-04 9:36AM EDT145.0049.050.000.000.00-2800.00%
AAPL240614C001490002024-06-10 1:21PM EDT149.0047.270.000.000.00-400.00%
AAPL240614C001500002024-06-11 10:08AM EDT150.0049.440.000.000.00-200.00%
AAPL240614C001550002024-06-12 3:10PM EDT155.0064.500.000.000.00-200.00%
AAPL240614C001600002024-06-13 3:54PM EDT160.0054.440.000.000.00-300.00%
AAPL240614C001650002024-06-13 2:31PM EDT165.0048.310.000.000.00-2900.00%
AAPL240614C001675002024-06-13 12:30PM EDT167.5044.000.000.000.00-300.00%
AAPL240614C001700002024-06-13 3:59PM EDT170.0044.600.000.000.00-2200.00%
AAPL240614C001725002024-06-13 3:52PM EDT172.5041.950.000.000.00-2600.00%
AAPL240614C001750002024-06-13 3:58PM EDT175.0039.640.000.000.00-12300.00%
AAPL240614C001775002024-06-13 3:54PM EDT177.5037.480.000.000.00-500.00%
AAPL240614C001800002024-06-13 3:56PM EDT180.0034.600.000.000.00-10400.00%
AAPL240614C001825002024-06-13 3:34PM EDT182.5031.600.000.000.00-40700.00%
AAPL240614C001850002024-06-13 3:57PM EDT185.0029.670.000.000.00-25100.00%
AAPL240614C001875002024-06-13 3:57PM EDT187.5027.130.000.000.00-28300.00%
AAPL240614C001900002024-06-13 3:59PM EDT190.0024.400.000.000.00-44900.00%
AAPL240614C001925002024-06-13 3:57PM EDT192.5022.230.000.000.00-23900.00%
AAPL240614C001950002024-06-13 3:58PM EDT195.0019.800.000.000.00-1,03600.00%
AAPL240614C001975002024-06-13 3:59PM EDT197.5016.990.000.000.00-83000.00%
AAPL240614C002000002024-06-13 3:59PM EDT200.0014.700.000.000.00-4,21200.00%
AAPL240614C002025002024-06-13 3:59PM EDT202.5012.280.000.000.00-5,29300.00%
AAPL240614C002050002024-06-13 3:59PM EDT205.009.340.000.000.00-8,51100.00%
AAPL240614C002075002024-06-13 3:59PM EDT207.506.940.000.000.00-5,28900.00%
AAPL240614C002100002024-06-13 3:59PM EDT210.004.500.000.000.00-24,04800.00%
AAPL240614C002125002024-06-13 3:59PM EDT212.502.530.000.000.00-54,01600.00%
AAPL240614C002150002024-06-13 3:59PM EDT215.001.190.000.000.00-179,64601.56%
AAPL240614C002175002024-06-13 3:59PM EDT217.500.490.000.000.00-135,13406.25%
AAPL240614C002200002024-06-13 3:59PM EDT220.000.200.000.000.00-175,811012.50%
AAPL240614C002225002024-06-13 3:59PM EDT222.500.080.000.000.00-42,006012.50%
AAPL240614C002250002024-06-13 3:59PM EDT225.000.040.000.000.00-66,068025.00%
AAPL240614C002275002024-06-13 3:59PM EDT227.500.030.000.000.00-13,459025.00%
AAPL240614C002300002024-06-13 3:59PM EDT230.000.010.000.000.00-22,907025.00%
AAPL240614C002325002024-06-13 3:59PM EDT232.500.010.000.000.00-7,061025.00%
AAPL240614C002350002024-06-13 3:58PM EDT235.000.010.000.000.00-7,779050.00%
AAPL240614C002400002024-06-13 3:37PM EDT240.000.010.000.000.00-11,032050.00%
AAPL240614C002450002024-06-13 2:59PM EDT245.000.010.000.000.00-1,518050.00%
AAPL240614C002500002024-06-13 3:23PM EDT250.000.010.000.000.00-1,217050.00%
AAPL240614C002550002024-06-13 12:26PM EDT255.000.010.000.000.00-337050.00%
AAPL240614C002600002024-06-13 11:28AM EDT260.000.010.000.000.00-34050.00%
AAPL240614C002650002024-06-13 3:59PM EDT265.000.010.000.000.00-52050.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240614P001000002024-06-12 12:51PM EDT100.000.010.000.000.00-4050.00%
AAPL240614P001050002024-06-12 12:51PM EDT105.000.010.000.000.00--050.00%
AAPL240614P001100002024-06-07 2:01PM EDT110.000.010.000.000.00-1050.00%
AAPL240614P001150002024-05-24 9:32AM EDT115.000.010.000.000.00-10050.00%
AAPL240614P001200002024-06-13 9:32AM EDT120.000.010.000.000.00-1050.00%
AAPL240614P001250002024-06-12 10:17AM EDT125.000.010.000.000.00-2050.00%
AAPL240614P001300002024-06-04 1:27PM EDT130.000.010.000.000.00-1050.00%
AAPL240614P001350002024-05-31 3:58PM EDT135.000.020.000.000.00-100050.00%
AAPL240614P001400002024-06-11 12:15PM EDT140.000.010.000.000.00-10050.00%
AAPL240614P001450002024-06-10 10:41AM EDT145.000.010.000.000.00-1050.00%
AAPL240614P001490002024-06-10 10:01AM EDT149.000.010.000.000.00-10050.00%
AAPL240614P001500002024-06-12 9:43AM EDT150.000.010.000.000.00-1050.00%
AAPL240614P001550002024-06-13 12:36PM EDT155.000.010.000.000.00-1050.00%
AAPL240614P001600002024-06-12 3:15PM EDT160.000.010.000.000.00-17050.00%
AAPL240614P001650002024-06-12 9:30AM EDT165.000.010.000.000.00-6050.00%
AAPL240614P001675002024-06-11 3:58PM EDT167.500.010.000.000.00-2,534050.00%
AAPL240614P001700002024-06-13 11:05AM EDT170.000.010.000.000.00-48050.00%
AAPL240614P001725002024-06-12 3:57PM EDT172.500.010.000.000.00-420050.00%
AAPL240614P001750002024-06-13 12:45PM EDT175.000.010.000.000.00-259050.00%
AAPL240614P001775002024-06-13 2:43PM EDT177.500.010.000.000.00-322050.00%
AAPL240614P001800002024-06-13 3:55PM EDT180.000.010.000.000.00-106050.00%
AAPL240614P001825002024-06-13 3:18PM EDT182.500.010.000.000.00-400050.00%
AAPL240614P001850002024-06-13 3:58PM EDT185.000.010.000.000.00-653050.00%
AAPL240614P001875002024-06-13 3:40PM EDT187.500.010.000.000.00-747050.00%
AAPL240614P001900002024-06-13 3:45PM EDT190.000.010.000.000.00-1,328050.00%
AAPL240614P001925002024-06-13 3:58PM EDT192.500.010.000.000.00-3,028050.00%
AAPL240614P001950002024-06-13 3:59PM EDT195.000.010.000.000.00-10,344050.00%
AAPL240614P001975002024-06-13 3:59PM EDT197.500.010.000.000.00-9,053025.00%
AAPL240614P002000002024-06-13 3:59PM EDT200.000.010.000.000.00-30,034025.00%
AAPL240614P002025002024-06-13 3:59PM EDT202.500.020.000.000.00-18,911025.00%
AAPL240614P002050002024-06-13 3:59PM EDT205.000.050.000.000.00-40,279025.00%
AAPL240614P002075002024-06-13 3:59PM EDT207.500.110.000.000.00-44,869012.50%
AAPL240614P002100002024-06-13 3:59PM EDT210.000.250.000.000.00-137,495012.50%
AAPL240614P002125002024-06-13 3:59PM EDT212.500.800.000.000.00-104,11303.13%
AAPL240614P002150002024-06-13 3:59PM EDT215.001.910.000.000.00-49,20800.00%
AAPL240614P002175002024-06-13 3:59PM EDT217.503.350.000.000.00-10,28200.00%
AAPL240614P002200002024-06-13 3:59PM EDT220.006.100.000.000.00-3,54500.00%
AAPL240614P002225002024-06-13 3:58PM EDT222.507.640.000.000.00-31500.00%
AAPL240614P002250002024-06-13 3:40PM EDT225.0010.800.000.000.00-36800.00%
AAPL240614P002275002024-06-13 2:50PM EDT227.5013.890.000.000.00-20100.00%
AAPL240614P002300002024-06-13 3:06PM EDT230.0016.000.000.000.00-97000.00%
AAPL240614P002325002024-06-13 3:12PM EDT232.5018.920.000.000.00-1200.00%
AAPL240614P002350002024-06-13 2:23PM EDT235.0021.850.000.000.00-42000.00%
AAPL240614P002400002024-06-13 2:43PM EDT240.0026.400.000.000.00-8800.00%
AAPL240614P002450002024-06-12 3:47PM EDT245.0030.900.000.000.00--00.00%
AAPL240614P002500002024-06-12 9:51AM EDT250.0036.000.000.000.00-100.00%
AAPL240614P002550002024-06-12 9:55AM EDT255.0040.650.000.000.00-100.00%
AAPL240614P002600002024-06-12 10:49AM EDT260.0044.150.000.000.00-1000.00%
AAPL240614P002650002024-06-13 1:09PM EDT265.0052.450.000.000.00-300.00%