UK markets close in 2 hours 37 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.40-1.91 (-1.10%)
As of 09:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328C001000002024-03-26 1:03PM EDT100.0070.9870.8071.050.00-10430.00%
AAPL240328C001050002024-03-26 1:05PM EDT105.0066.3366.0066.400.00-27300.00%
AAPL240328C001100002024-03-27 2:33PM EDT110.0062.6060.8561.100.00-1190.00%
AAPL240328C001150002024-03-26 2:23PM EDT115.0055.4555.8057.050.00-924292.19%
AAPL240328C001200002024-03-26 1:16PM EDT120.0051.2150.6052.000.00-811408.59%
AAPL240328C001250002024-03-26 2:27PM EDT125.0045.5145.8547.200.00-27283.59%
AAPL240328C001300002024-03-20 12:51PM EDT130.0046.7040.5041.850.00-33312.30%
AAPL240328C001350002024-03-27 11:53AM EDT135.0037.3935.6537.300.00-33207.03%
AAPL240328C001400002024-03-26 11:55AM EDT140.0030.7030.9531.900.00-313157.81%
AAPL240328C001450002024-03-28 9:30AM EDT145.0026.4825.4527.05-1.22-4.40%1017225.39%
AAPL240328C001480002024-03-27 10:14AM EDT148.0024.4522.5023.450.00-516128.52%
AAPL240328C001490002024-03-25 9:49AM EDT149.0021.2521.6522.750.00-1417170.31%
AAPL240328C001500002024-03-28 9:30AM EDT150.0021.8520.9521.70-1.10-4.79%30176158.59%
AAPL240328C001525002024-03-27 12:48PM EDT152.5019.8018.6519.150.00-1312078.13%
AAPL240328C001550002024-03-27 1:41PM EDT155.0017.3316.0017.500.00-7201131.06%
AAPL240328C001575002024-03-27 2:25PM EDT157.5015.2913.4013.950.00-31539079.69%
AAPL240328C001600002024-03-28 9:30AM EDT160.0011.4010.4511.35-1.90-14.29%11,5590.00%
AAPL240328C001625002024-03-27 3:28PM EDT162.5010.608.609.400.00-4230460.94%
AAPL240328C001650002024-03-28 9:37AM EDT165.006.156.156.55-2.05-24.85%1718,20850.98%
AAPL240328C001675002024-03-28 9:36AM EDT167.503.923.653.80-1.85-32.06%861,1490.00%
AAPL240328C001700002024-03-28 9:38AM EDT170.001.261.171.20-2.14-62.94%2,2377,7100.00%
AAPL240328C001725002024-03-28 9:38AM EDT172.500.150.150.16-1.11-88.10%9,58919,73515.14%
AAPL240328C001750002024-03-28 9:38AM EDT175.000.030.020.03-0.19-86.36%6,81246,30322.27%
AAPL240328C001775002024-03-28 9:38AM EDT177.500.010.000.01-0.02-66.67%1,09129,81828.91%
AAPL240328C001800002024-03-28 9:36AM EDT180.000.010.000.010.00-45543,04539.06%
AAPL240328C001825002024-03-28 9:33AM EDT182.500.010.000.010.00-2314,05148.44%
AAPL240328C001850002024-03-27 3:50PM EDT185.000.010.000.010.00-1,07049,16053.13%
AAPL240328C001875002024-03-28 9:30AM EDT187.500.010.000.010.00-29,88162.50%
AAPL240328C001900002024-03-27 3:23PM EDT190.000.010.000.010.00-7215,47670.31%
AAPL240328C001925002024-03-27 10:35AM EDT192.500.010.000.010.00-21,33678.13%
AAPL240328C001950002024-03-28 9:30AM EDT195.000.010.000.010.00-16,37584.38%
AAPL240328C001975002024-03-27 3:23PM EDT197.500.010.000.010.00-697593.75%
AAPL240328C002000002024-03-27 1:44PM EDT200.000.010.000.010.00-2011,535100.00%
AAPL240328C002050002024-03-26 9:30AM EDT205.000.010.000.010.00-23,033115.63%
AAPL240328C002100002024-03-25 9:47AM EDT210.000.010.000.010.00-11,320131.25%
AAPL240328C002150002024-03-25 9:30AM EDT215.000.010.000.010.00-1497143.75%
AAPL240328C002200002024-03-26 9:40AM EDT220.000.010.000.010.00-11,185156.25%
AAPL240328C002250002024-03-27 3:16PM EDT225.000.010.000.010.00-2223168.75%
AAPL240328C002300002024-03-18 9:35AM EDT230.000.010.000.010.00-15295181.25%
AAPL240328C002350002024-03-08 12:00PM EDT235.000.010.000.010.00-540193.75%
AAPL240328C002400002024-03-15 11:24AM EDT240.000.010.000.010.00--1206.25%
AAPL240328C002450002024-03-18 9:30AM EDT245.000.010.000.010.00-16212.50%
AAPL240328C002500002024-02-22 10:31AM EDT250.000.020.000.010.00-1010225.00%
AAPL240328C002550002024-03-12 11:59AM EDT255.000.010.000.010.00--4237.50%
AAPL240328C002600002024-03-25 10:01AM EDT260.000.010.000.010.00--1250.00%
AAPL240328C002650002024-03-27 10:16AM EDT265.000.010.000.010.00-793256.25%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328P001000002024-03-26 1:48PM EDT100.000.010.000.010.00-27325.00%
AAPL240328P001050002024-03-14 9:59AM EDT105.000.010.000.010.00-15300.00%
AAPL240328P001100002024-03-21 1:51PM EDT110.000.010.000.010.00-3107275.00%
AAPL240328P001150002024-03-26 12:24PM EDT115.000.010.000.010.00-37520250.00%
AAPL240328P001200002024-03-22 10:13AM EDT120.000.010.000.010.00-1351,025225.00%
AAPL240328P001250002024-03-22 10:23AM EDT125.000.010.000.010.00-100732196.88%
AAPL240328P001300002024-03-27 9:39AM EDT130.000.010.000.010.00-41,400175.00%
AAPL240328P001350002024-03-27 9:47AM EDT135.000.010.000.010.00-22,870153.13%
AAPL240328P001400002024-03-27 11:08AM EDT140.000.010.000.010.00-14,812131.25%
AAPL240328P001450002024-03-26 11:08AM EDT145.000.010.000.010.00-2233,153109.38%
AAPL240328P001460002024-03-25 12:44PM EDT146.000.020.000.010.00--582106.25%
AAPL240328P001470002024-03-26 12:48PM EDT147.000.010.000.010.00-2123100.00%
AAPL240328P001480002024-03-26 1:28PM EDT148.000.010.000.010.00-1831,41996.88%
AAPL240328P001490002024-03-27 2:00PM EDT149.000.010.000.010.00-10258093.75%
AAPL240328P001500002024-03-27 3:38PM EDT150.000.010.000.010.00-76,17890.63%
AAPL240328P001525002024-03-27 3:57PM EDT152.500.010.000.010.00-9131,80178.13%
AAPL240328P001550002024-03-28 9:33AM EDT155.000.010.000.010.00-35,90668.75%
AAPL240328P001575002024-03-28 9:34AM EDT157.500.010.000.010.00-33,64259.38%
AAPL240328P001600002024-03-28 9:37AM EDT160.000.010.000.010.00-4612,62550.00%
AAPL240328P001625002024-03-28 9:34AM EDT162.500.010.010.02-0.01-50.00%3558,41146.09%
AAPL240328P001650002024-03-28 9:37AM EDT165.000.020.010.020.00-3,17334,98834.77%
AAPL240328P001675002024-03-28 9:38AM EDT167.500.030.020.030.00-2,43119,44324.22%
AAPL240328P001700002024-03-28 9:38AM EDT170.000.230.190.20+0.17+283.33%17,51241,61619.14%
AAPL240328P001725002024-03-28 9:38AM EDT172.501.671.691.74+1.31+363.89%10,42919,94830.66%
AAPL240328P001750002024-03-28 9:37AM EDT175.003.903.553.85+2.05+107.89%8124,27137.11%
AAPL240328P001775002024-03-28 9:33AM EDT177.506.086.307.20+1.75+40.42%1588572.80%
AAPL240328P001800002024-03-28 9:34AM EDT180.008.478.309.20+1.71+25.30%181,44660.35%
AAPL240328P001825002024-03-27 3:57PM EDT182.509.2210.8511.550.00-1712667.58%
AAPL240328P001850002024-03-27 3:40PM EDT185.0011.7513.4014.050.00-2,26049082.62%
AAPL240328P001875002024-03-26 1:02PM EDT187.5016.5015.8516.700.00-22100.59%
AAPL240328P001900002024-03-27 3:43PM EDT190.0016.7018.3019.150.00-25449105.47%
AAPL240328P001925002024-03-27 3:01PM EDT192.5019.6520.7021.350.00-18537132.42%
AAPL240328P001950002024-03-27 2:52PM EDT195.0022.4523.4024.300.00-13144.14%
AAPL240328P001975002024-03-21 10:57AM EDT197.5024.4525.7027.350.00--0173.05%
AAPL240328P002000002024-03-26 2:38PM EDT200.0029.3527.9529.150.00-51195.51%
AAPL240328P002050002024-03-27 1:49PM EDT205.0032.5533.1034.350.00-23166.41%
AAPL240328P002100002024-03-28 9:34AM EDT210.0038.6038.1539.35+1.15+3.07%2010190.63%
AAPL240328P002150002024-02-26 10:40AM EDT215.0033.4242.5543.100.00-100.00%
AAPL240328P002200002024-02-12 1:01PM EDT220.0032.0548.7049.200.00--0259.96%
AAPL240328P002250002024-02-22 2:35PM EDT225.0040.9252.4053.050.00-200.00%
AAPL240328P002400002024-03-18 9:52AM EDT240.0062.5568.2069.350.00-10297.27%
AAPL240328P002450002024-02-29 4:52PM EDT245.0064.3573.1574.400.00--0312.50%
AAPL240328P002600002024-03-26 3:29PM EDT260.0089.3588.3588.650.00-40303.13%