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
171.20 -0.28 (-0.16%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240328C001000002024-03-28 3:22PM EDT100.0071.8571.7072.10+0.87+1.23%1143544.92%
AAPL240328C001050002024-03-26 1:05PM EDT105.0066.3366.7567.100.00-27506.64%
AAPL240328C001100002024-03-28 3:30PM EDT110.0062.1361.7062.10-0.47-0.75%119460.16%
AAPL240328C001150002024-03-26 2:23PM EDT115.0055.4555.1558.550.00-924410.74%
AAPL240328C001200002024-03-26 1:16PM EDT120.0051.2150.2053.500.00-811372.85%
AAPL240328C001250002024-03-28 3:16PM EDT125.0046.8345.1048.55+1.32+2.90%77332.03%
AAPL240328C001300002024-03-28 1:35PM EDT130.0041.0640.2043.25-5.64-12.08%13279.30%
AAPL240328C001350002024-03-28 2:48PM EDT135.0036.8035.5038.50-0.59-1.58%23284.77%
AAPL240328C001400002024-03-28 3:30PM EDT140.0032.0030.7533.20+1.30+4.23%513246.48%
AAPL240328C001450002024-03-28 9:30AM EDT145.0026.4825.2028.25-1.22-4.40%1017183.20%
AAPL240328C001480002024-03-27 10:14AM EDT148.0024.4523.0524.750.00-516183.98%
AAPL240328C001490002024-03-25 9:49AM EDT149.0021.2520.7524.400.00-1417134.38%
AAPL240328C001500002024-03-28 1:43PM EDT150.0021.2021.4022.75-1.75-7.63%43176185.25%
AAPL240328C001525002024-03-28 10:57AM EDT152.5018.3018.8020.15-1.50-7.58%127120159.96%
AAPL240328C001550002024-03-28 3:35PM EDT155.0017.0115.8517.75-0.32-1.85%72201128.52%
AAPL240328C001575002024-03-28 1:47PM EDT157.5013.8113.7015.30-1.48-9.68%18390127.05%
AAPL240328C001600002024-03-28 2:57PM EDT160.0012.0011.2012.70-1.30-9.77%1681,559106.25%
AAPL240328C001625002024-03-28 3:15PM EDT162.509.158.9510.30-1.45-13.68%3730497.75%
AAPL240328C001650002024-03-28 3:52PM EDT165.006.805.558.70-1.40-17.07%2,6398,20878.42%
AAPL240328C001675002024-03-28 3:56PM EDT167.504.304.204.70-1.47-25.48%9361,14950.98%
AAPL240328C001700002024-03-28 3:59PM EDT170.001.361.821.90-2.04-60.00%32,3777,71027.74%
AAPL240328C001725002024-03-28 3:59PM EDT172.500.010.000.01-1.25-99.21%123,19619,7356.64%
AAPL240328C001750002024-03-28 3:59PM EDT175.000.010.000.01-0.21-95.45%35,15546,30318.36%
AAPL240328C001775002024-03-28 3:57PM EDT177.500.010.000.01-0.02-66.67%4,30429,81828.91%
AAPL240328C001800002024-03-28 3:57PM EDT180.000.010.000.010.00-1,20543,04539.06%
AAPL240328C001825002024-03-28 3:54PM EDT182.500.010.000.010.00-41714,05148.44%
AAPL240328C001850002024-03-28 3:59PM EDT185.000.010.000.010.00-34949,16053.13%
AAPL240328C001875002024-03-28 3:28PM EDT187.500.010.000.010.00-2039,88162.50%
AAPL240328C001900002024-03-28 3:54PM EDT190.000.010.000.010.00-18215,47668.75%
AAPL240328C001925002024-03-28 10:24AM EDT192.500.010.000.010.00-21,33678.13%
AAPL240328C001950002024-03-28 10:23AM EDT195.000.010.000.010.00-1166,37584.38%
AAPL240328C001975002024-03-27 3:23PM EDT197.500.010.000.010.00-697593.75%
AAPL240328C002000002024-03-28 2:09PM EDT200.000.010.000.010.00-4011,535100.00%
AAPL240328C002050002024-03-28 12:28PM EDT205.000.010.000.010.00-13,033115.63%
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 EDT260.000.010.000.010.00-11250.00%
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 EDT105.000.010.000.020.00-15318.75%
AAPL240328P001100002024-03-28 9:39AM EDT110.000.010.000.010.00-10107275.00%
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%
AAPL240328P001300002024-03-28 10:50AM EDT130.000.010.000.010.00-51,400175.00%
AAPL240328P001350002024-03-28 10:43AM EDT135.000.010.000.010.00-42,870153.13%
AAPL240328P001400002024-03-27 11:08AM EDT140.000.010.000.010.00-14,812131.25%
AAPL240328P001450002024-03-26 11:08AM EDT145.000.010.000.010.00-13,153112.50%
AAPL240328P001460002024-03-25 12:44PM EDT146.000.020.000.010.00-592582106.25%
AAPL240328P001470002024-03-26 12:48PM EDT147.000.010.000.010.00-2123103.13%
AAPL240328P001480002024-03-28 2:52PM EDT148.000.010.000.010.00-851,41996.88%
AAPL240328P001490002024-03-27 2:00PM EDT149.000.010.000.010.00-10258093.75%
AAPL240328P001500002024-03-28 10:30AM EDT150.000.010.000.010.00-736,17890.63%
AAPL240328P001525002024-03-28 3:27PM EDT152.500.010.000.010.00-1011,80179.69%
AAPL240328P001550002024-03-28 3:23PM EDT155.000.010.000.010.00-1175,90668.75%
AAPL240328P001575002024-03-28 3:20PM EDT157.500.010.000.010.00-2753,64259.38%
AAPL240328P001600002024-03-28 3:34PM EDT160.000.010.000.010.00-1,62712,62550.00%
AAPL240328P001625002024-03-28 3:47PM EDT162.500.010.000.01-0.01-50.00%2,0808,41142.97%
AAPL240328P001650002024-03-28 3:56PM EDT165.000.010.000.01-0.01-50.00%15,46634,98832.03%
AAPL240328P001675002024-03-28 3:52PM EDT167.500.010.000.01-0.02-66.67%13,60819,44320.70%
AAPL240328P001700002024-03-28 3:59PM EDT170.000.010.000.01-0.05-83.33%75,18641,6168.99%
AAPL240328P001725002024-03-28 3:59PM EDT172.501.010.570.69+0.65+180.56%24,58719,9480.00%
AAPL240328P001750002024-03-28 3:59PM EDT175.003.303.053.25+1.45+78.38%2,5814,2710.00%
AAPL240328P001775002024-03-28 3:52PM EDT177.505.755.405.85+1.42+32.79%1778850.00%
AAPL240328P001800002024-03-28 3:50PM EDT180.007.857.808.35+1.09+16.12%2251,4460.00%
AAPL240328P001825002024-03-28 3:45PM EDT182.5010.409.7011.45+1.18+12.80%12694.24%
AAPL240328P001850002024-03-28 3:07PM EDT185.0013.0911.6015.35+1.34+11.40%37490173.73%
AAPL240328P001875002024-03-26 1:02PM EDT187.5016.5014.8516.500.00-22126.07%
AAPL240328P001900002024-03-27 3:43PM EDT190.0016.7017.3018.950.00-25449135.94%
AAPL240328P001925002024-03-27 3:01PM EDT192.5019.6519.1022.750.00-18537220.12%
AAPL240328P001950002024-03-27 2:52PM EDT195.0022.4522.1525.250.00-13135.55%
AAPL240328P001975002024-03-21 10:57AM EDT197.5024.4524.5026.800.00--0199.51%
AAPL240328P002000002024-03-26 2:38PM EDT200.0029.3526.8529.300.00-51212.31%
AAPL240328P002050002024-03-27 1:49PM EDT205.0032.5532.0034.700.00-23262.99%
AAPL240328P002100002024-03-27 2:36PM EDT210.0038.6036.5539.90+1.15+3.07%1110299.90%
AAPL240328P002150002024-02-26 10:40AM EDT215.0033.4241.2042.300.00-100.00%
AAPL240328P002200002024-02-12 1:01PM EDT220.0032.0548.7049.200.00--0270.12%
AAPL240328P002250002024-02-22 2:35PM EDT225.0040.9252.4053.050.00-200.00%
AAPL240328P002400002024-03-18 9:52AM EDT240.0062.5566.7569.750.00--0421.00%
AAPL240328P002450002024-02-29 4:52PM EDT245.0064.3571.7574.300.00--0400.59%
AAPL240328P002600002024-03-26 3:29PM EDT260.0089.3587.9588.200.00-400.00%