UK markets close in 1 hour 5 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.77-2.54 (-1.47%)
As of 11:25AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328C001000002024-03-26 1:03PM EDT100.0070.9870.5070.800.00-1043381.25%
AAPL240328C001050002024-03-26 1:05PM EDT105.0066.3365.4565.800.00-27350.00%
AAPL240328C001100002024-03-27 2:33PM EDT110.0062.6060.4560.800.00-119318.75%
AAPL240328C001150002024-03-26 2:23PM EDT115.0055.4555.4056.050.00-924388.67%
AAPL240328C001200002024-03-26 1:16PM EDT120.0051.2150.3551.100.00-811362.11%
AAPL240328C001250002024-03-26 2:27PM EDT125.0045.7545.4546.00+0.24+0.53%37306.64%
AAPL240328C001300002024-03-20 12:51PM EDT130.0046.7040.4541.200.00-33221.88%
AAPL240328C001350002024-03-27 11:53AM EDT135.0037.3935.3536.100.00-33256.64%
AAPL240328C001400002024-03-28 10:56AM EDT140.0030.7730.5031.05+0.07+0.23%213131.25%
AAPL240328C001450002024-03-28 9:30AM EDT145.0026.4825.3526.15-1.22-4.40%1017196.09%
AAPL240328C001480002024-03-27 10:14AM EDT148.0024.4522.3523.000.00-516158.98%
AAPL240328C001490002024-03-25 9:49AM EDT149.0021.2521.6022.100.00-1417127.34%
AAPL240328C001500002024-03-28 9:30AM EDT150.0021.8520.3020.90-1.10-4.79%30176132.03%
AAPL240328C001525002024-03-28 10:57AM EDT152.5018.3017.9518.35-1.50-7.58%127120108.59%
AAPL240328C001550002024-03-28 10:09AM EDT155.0016.2415.6016.00-1.09-6.29%1020182.03%
AAPL240328C001575002024-03-27 2:25PM EDT157.5015.2912.9013.500.00-315390100.39%
AAPL240328C001600002024-03-28 11:09AM EDT160.0010.7510.6510.85-2.55-19.17%681,55968.36%
AAPL240328C001625002024-03-28 10:29AM EDT162.508.738.058.50-1.87-17.64%730468.75%
AAPL240328C001650002024-03-28 11:10AM EDT165.005.655.705.85-2.55-30.36%1,6568,20840.63%
AAPL240328C001675002024-03-28 11:09AM EDT167.503.303.253.40-2.47-42.66%4211,14929.40%
AAPL240328C001700002024-03-28 11:10AM EDT170.000.890.900.93-2.51-73.82%16,3727,71012.40%
AAPL240328C001725002024-03-28 11:10AM EDT172.500.060.050.06-1.20-95.24%57,70519,73514.75%
AAPL240328C001750002024-03-28 11:09AM EDT175.000.020.010.02-0.20-95.24%18,18646,30323.83%
AAPL240328C001775002024-03-28 11:08AM EDT177.500.010.000.01-0.02-66.67%2,33729,81832.03%
AAPL240328C001800002024-03-28 11:03AM EDT180.000.010.000.010.00-74743,04541.41%
AAPL240328C001825002024-03-28 10:51AM EDT182.500.010.000.010.00-18914,05151.56%
AAPL240328C001850002024-03-28 11:10AM EDT185.000.010.000.010.00-3549,16056.25%
AAPL240328C001875002024-03-28 11:03AM EDT187.500.010.000.010.00-629,88164.06%
AAPL240328C001900002024-03-27 3:23PM EDT190.000.010.000.010.00-415,47671.88%
AAPL240328C001925002024-03-28 10:24AM EDT192.500.010.000.010.00-21,33681.25%
AAPL240328C001950002024-03-28 10:23AM EDT195.000.010.000.010.00-1136,37587.50%
AAPL240328C001975002024-03-27 3:23PM EDT197.500.010.000.010.00-697596.88%
AAPL240328C002000002024-03-28 9:49AM EDT200.000.010.000.010.00-3811,535103.13%
AAPL240328C002050002024-03-26 9:30AM EDT205.000.010.000.010.00-23,033118.75%
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 EDT245.000.010.000.010.00-16218.75%
AAPL240328C002500002024-02-22 10:31AM EDT250.000.020.000.010.00-1010231.25%
AAPL240328C002550002024-03-12 11:59AM EDT255.000.010.000.010.00--4237.50%
AAPL240328C002600002024-03-25 10:01AM EDT260.000.010.000.010.00-11250.00%
AAPL240328C002650002024-03-27 10:16AM EDT265.000.010.000.010.00-793262.50%
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%
AAPL240328P001100002024-03-28 9:39AM EDT110.000.010.000.010.00-10107268.75%
AAPL240328P001150002024-03-26 12:24PM EDT115.000.010.000.010.00-37520243.75%
AAPL240328P001200002024-03-22 10:13AM EDT120.000.010.000.010.00-1351,025218.75%
AAPL240328P001250002024-03-22 10:23AM EDT125.000.010.000.010.00-100732193.75%
AAPL240328P001300002024-03-28 10:50AM EDT130.000.010.000.010.00-51,400175.00%
AAPL240328P001350002024-03-28 10:43AM EDT135.000.010.000.010.00-42,870150.00%
AAPL240328P001400002024-03-27 11:08AM EDT140.000.010.000.010.00-14,812131.25%
AAPL240328P001450002024-03-26 11:08AM EDT145.000.010.000.010.00-13,153106.25%
AAPL240328P001460002024-03-25 12:44PM EDT146.000.020.000.010.00-592582103.13%
AAPL240328P001470002024-03-26 12:48PM EDT147.000.010.000.010.00-212398.44%
AAPL240328P001480002024-03-26 1:28PM EDT148.000.010.000.010.00-1831,41996.88%
AAPL240328P001490002024-03-27 2:00PM EDT149.000.010.000.010.00-10258090.63%
AAPL240328P001500002024-03-28 10:30AM EDT150.000.010.000.010.00-736,17887.50%
AAPL240328P001525002024-03-28 10:26AM EDT152.500.010.000.010.00-1001,80178.13%
AAPL240328P001550002024-03-28 10:04AM EDT155.000.010.000.010.00-105,90667.19%
AAPL240328P001575002024-03-28 10:56AM EDT157.500.010.000.010.00-413,64256.25%
AAPL240328P001600002024-03-28 11:10AM EDT160.000.010.000.010.00-11812,62550.78%
AAPL240328P001625002024-03-28 11:07AM EDT162.500.010.000.01-0.01-50.00%1,4168,41139.84%
AAPL240328P001650002024-03-28 11:10AM EDT165.000.010.010.02-0.01-50.00%7,46834,98832.03%
AAPL240328P001675002024-03-28 11:08AM EDT167.500.020.020.03-0.01-33.33%6,49819,44321.09%
AAPL240328P001700002024-03-28 11:10AM EDT170.000.180.160.18+0.12+200.00%46,76541,61613.14%
AAPL240328P001725002024-03-28 11:10AM EDT172.501.811.761.81+1.45+402.78%17,39919,94816.02%
AAPL240328P001750002024-03-28 11:09AM EDT175.004.254.154.35+2.40+126.98%1,4124,27134.08%
AAPL240328P001775002024-03-28 11:10AM EDT177.506.856.656.85+2.52+61.02%6588548.24%
AAPL240328P001800002024-03-28 10:32AM EDT180.009.309.159.35+2.54+37.57%981,44661.52%
AAPL240328P001825002024-03-27 3:57PM EDT182.509.2211.5011.900.00-1712679.30%
AAPL240328P001850002024-03-27 3:40PM EDT185.0011.7513.9014.600.00-2,26049065.63%
AAPL240328P001875002024-03-26 1:02PM EDT187.5016.5016.4016.850.00-2297.46%
AAPL240328P001900002024-03-27 3:43PM EDT190.0016.7018.9019.300.00-2544999.61%
AAPL240328P001925002024-03-27 3:01PM EDT192.5019.6521.6021.950.00-18537103.13%
AAPL240328P001950002024-03-27 2:52PM EDT195.0022.4524.1524.550.00-13130.08%
AAPL240328P001975002024-03-21 10:57AM EDT197.5024.4526.4027.000.00--0161.52%
AAPL240328P002000002024-03-26 2:38PM EDT200.0029.3528.8529.500.00-51172.66%
AAPL240328P002050002024-03-27 1:49PM EDT205.0032.5533.9034.450.00-23186.91%
AAPL240328P002100002024-03-28 9:34AM EDT210.0038.6038.9039.35+1.15+3.07%1110187.89%
AAPL240328P002150002024-02-26 10:40AM EDT215.0033.4241.2042.300.00-100.00%
AAPL240328P002200002024-02-12 1:01PM EDT220.0032.0548.7049.200.00--00.00%
AAPL240328P002250002024-02-22 2:35PM EDT225.0040.9252.4053.050.00-200.00%
AAPL240328P002400002024-03-18 9:52AM EDT240.0062.5569.1569.400.00--0254.69%
AAPL240328P002450002024-02-29 4:52PM EDT245.0064.3573.9574.450.00--0326.95%
AAPL240328P002600002024-03-26 3:29PM EDT260.0089.3589.1089.350.00-40342.19%