UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.48-1.83 (-1.06%)
At close: 04:00PM EDT
171.22 -0.26 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240405C001000002024-03-26 9:57AM EDT100.0070.8569.9073.150.00-12142.19%
AAPL240405C001050002024-03-27 9:37AM EDT105.0065.9065.9067.650.00-21167.19%
AAPL240405C001200002024-03-08 11:11AM EDT120.0051.7249.8552.700.00-11168.55%
AAPL240405C001250002024-03-04 3:59PM EDT125.0047.0146.0047.70-4.04-7.91%21118.85%
AAPL240405C001300002024-03-13 3:42PM EDT130.0042.0040.4542.700.00-12012085.35%
AAPL240405C001350002024-03-27 11:53AM EDT135.0037.5435.4037.700.00-61271.88%
AAPL240405C001400002024-03-28 10:56AM EDT140.0030.9831.0033.75-1.29-4.00%21499.95%
AAPL240405C001450002024-03-28 9:30AM EDT145.0026.7025.5027.75+1.42+5.62%51658.98%
AAPL240405C001460002024-03-27 12:45PM EDT146.0026.4024.5026.750.00-5357.03%
AAPL240405C001490002024-03-28 10:46AM EDT149.0022.0021.9023.75-1.35-5.78%1160.06%
AAPL240405C001500002024-03-28 3:39PM EDT150.0022.1020.5022.75-1.43-6.08%7912580.86%
AAPL240405C001525002024-03-28 3:44PM EDT152.5019.7517.1021.20-0.40-1.99%631489.70%
AAPL240405C001550002024-03-28 3:12PM EDT155.0017.1015.5017.80-0.40-2.29%264067.36%
AAPL240405C001575002024-03-28 3:45PM EDT157.5014.7513.6016.25-0.77-4.96%1134253.56%
AAPL240405C001600002024-03-28 3:51PM EDT160.0012.4111.1012.90-0.97-7.25%5392,11254.10%
AAPL240405C001625002024-03-28 3:27PM EDT162.509.907.2011.25-1.23-11.05%536857.45%
AAPL240405C001650002024-03-28 3:59PM EDT165.006.826.107.95-2.08-23.37%6661,05939.04%
AAPL240405C001675002024-03-28 3:59PM EDT167.504.504.205.00-1.80-28.57%3,06667725.24%
AAPL240405C001700002024-03-28 3:59PM EDT170.002.672.582.94-1.63-37.91%17,6116,23821.00%
AAPL240405C001725002024-03-28 3:59PM EDT172.501.441.311.44-1.07-42.63%49,5878,42718.78%
AAPL240405C001750002024-03-28 3:59PM EDT175.000.600.540.61-0.72-54.55%41,23718,41518.21%
AAPL240405C001775002024-03-28 3:59PM EDT177.500.190.190.22-0.41-68.33%12,37912,62418.12%
AAPL240405C001800002024-03-28 3:59PM EDT180.000.080.080.09-0.16-66.67%12,70725,32619.24%
AAPL240405C001825002024-03-28 3:59PM EDT182.500.040.030.05-0.06-60.00%2,3905,70321.29%
AAPL240405C001850002024-03-28 3:58PM EDT185.000.020.020.03-0.03-60.00%5,67816,17823.24%
AAPL240405C001875002024-03-28 3:34PM EDT187.500.020.010.02-0.01-33.33%1,5525,41225.39%
AAPL240405C001900002024-03-28 3:44PM EDT190.000.010.010.02-0.02-66.67%3146,95328.71%
AAPL240405C001925002024-03-28 3:23PM EDT192.500.010.000.00-0.01-50.00%1246412.50%
AAPL240405C001950002024-03-28 3:43PM EDT195.000.010.000.020.00-6018,26835.16%
AAPL240405C001975002024-03-28 12:19PM EDT197.500.010.000.010.00-38735.16%
AAPL240405C002000002024-03-28 3:47PM EDT200.000.010.000.010.00-93,91438.28%
AAPL240405C002025002024-03-25 2:09PM EDT202.500.010.000.010.00-38540.63%
AAPL240405C002050002024-03-26 9:58AM EDT205.000.010.000.010.00-11,91743.75%
AAPL240405C002075002024-03-22 9:38AM EDT207.500.020.000.010.00-1146.09%
AAPL240405C002100002024-03-22 2:10PM EDT210.000.020.000.010.00-4911,07148.44%
AAPL240405C002150002024-03-27 9:33AM EDT215.000.010.000.010.00-131850.00%
AAPL240405C002200002024-03-20 12:02PM EDT220.000.010.000.010.00-129754.69%
AAPL240405C002250002024-03-28 12:46PM EDT225.000.010.000.01-0.01-50.00%23159.38%
AAPL240405C002300002024-03-07 2:28PM EDT230.000.030.000.010.00-114264.06%
AAPL240405C002350002024-03-25 11:01AM EDT235.000.010.000.010.00-17368.75%
AAPL240405C002550002024-03-11 2:26PM EDT255.000.030.000.010.00--184.38%
AAPL240405C002600002024-03-06 2:43PM EDT260.000.020.000.010.00-1187.50%
AAPL240405C002650002024-03-28 9:45AM EDT265.000.010.000.010.00-52990.63%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240405P001000002024-03-26 11:27AM EDT100.000.010.000.000.00-114450.00%
AAPL240405P001050002024-03-21 10:03AM EDT105.000.010.000.01-0.01-50.00%1109106.25%
AAPL240405P001100002024-03-22 10:18AM EDT110.000.010.000.010.00-10031296.88%
AAPL240405P001150002024-03-26 10:08AM EDT115.000.010.000.020.00-3026392.19%
AAPL240405P001200002024-03-22 10:11AM EDT120.000.020.000.020.00-204582.81%
AAPL240405P001250002024-03-27 9:44AM EDT125.000.010.000.000.00-2023350.00%
AAPL240405P001300002024-03-28 2:33PM EDT130.000.010.000.010.00-13666162.50%
AAPL240405P001350002024-03-28 3:42PM EDT135.000.010.000.010.00-8226254.69%
AAPL240405P001400002024-03-28 10:01AM EDT140.000.010.000.02-0.01-50.00%5341050.00%
AAPL240405P001450002024-03-28 12:55PM EDT145.000.020.010.030.00-1301,03847.27%
AAPL240405P001460002024-03-28 1:32PM EDT146.000.020.000.030.00-3237745.31%
AAPL240405P001470002024-03-28 2:35PM EDT147.000.030.010.030.00-2808843.75%
AAPL240405P001480002024-03-28 3:57PM EDT148.000.020.010.03-0.01-33.33%2201,52842.19%
AAPL240405P001490002024-03-28 12:06PM EDT149.000.020.010.03-0.02-50.00%5013840.23%
AAPL240405P001500002024-03-28 3:54PM EDT150.000.030.020.030.00-1,1885,68238.67%
AAPL240405P001525002024-03-28 3:27PM EDT152.500.030.020.04-0.01-25.00%1,41147035.74%
AAPL240405P001550002024-03-28 3:54PM EDT155.000.040.040.05-0.01-20.00%5023,17532.42%
AAPL240405P001575002024-03-28 3:58PM EDT157.500.060.050.070.00-8401,31229.49%
AAPL240405P001600002024-03-28 3:59PM EDT160.000.070.060.08-0.01-12.50%3,0196,49325.39%
AAPL240405P001625002024-03-28 3:59PM EDT162.500.110.100.120.00-1,9912,99322.32%
AAPL240405P001650002024-03-28 3:59PM EDT165.000.210.170.22+0.03+16.67%6,8716,80419.87%
AAPL240405P001675002024-03-28 3:59PM EDT167.500.480.410.50+0.13+37.14%10,6124,99818.46%
AAPL240405P001700002024-03-28 3:59PM EDT170.001.101.041.14+0.34+44.74%26,74320,97517.68%
AAPL240405P001725002024-03-28 3:59PM EDT172.502.192.182.32+0.72+48.98%8,3064,95017.36%
AAPL240405P001750002024-03-28 3:59PM EDT175.004.003.554.50+1.26+45.99%3,2245,97722.78%
AAPL240405P001775002024-03-28 3:53PM EDT177.505.855.856.50+1.42+32.05%4921,03322.95%
AAPL240405P001800002024-03-28 3:59PM EDT180.008.206.559.05+1.40+20.59%25735929.76%
AAPL240405P001825002024-03-28 11:21AM EDT182.5011.839.0512.95+2.02+20.59%158956.15%
AAPL240405P001850002024-03-28 2:50PM EDT185.0013.1011.5515.10+1.05+8.71%1,55438257.98%
AAPL240405P001875002024-03-22 3:41PM EDT187.5014.5015.6018.000.00-3050.88%
AAPL240405P001900002024-03-28 10:46AM EDT190.0019.2517.0020.50+1.60+9.07%3175.78%
AAPL240405P001925002024-03-28 2:51PM EDT192.5020.6019.0523.00+0.90+4.57%461681.59%
AAPL240405P001950002024-03-28 3:40PM EDT195.0022.9221.5525.50-1.53-6.26%2587.21%
AAPL240405P001975002024-03-28 3:40PM EDT197.5025.4424.0527.85-1.53-5.67%6290.23%
AAPL240405P002000002024-03-26 3:25PM EDT200.0029.4927.5529.050.00-1068.56%
AAPL240405P002050002024-03-20 2:07PM EDT205.0028.0033.1035.500.00-1083.79%
AAPL240405P002150002024-03-19 3:54PM EDT215.0038.7042.0045.350.00-1074.41%
AAPL240405P002450002024-02-28 12:30PM EDT245.0063.3072.0075.050.00--076.56%