UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.00-2.04 (-1.22%)
At close: 04:00PM EDT
164.40 -0.60 (-0.36%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419C000050002024-04-16 12:14PM EDT5.00164.30159.40161.500.00-15193,559.38%
AAPL240419C000100002024-04-18 3:48PM EDT10.00157.15153.75156.500.00-29402,262.50%
AAPL240419C000150002024-04-04 10:55AM EDT15.00155.95148.80151.100.00-122,712.50%
AAPL240419C000300002024-03-27 11:14AM EDT30.00142.65133.45136.300.00-30451,955.86%
AAPL240419C000350002024-04-12 10:02AM EDT35.00142.43128.70131.350.00-1231,037.50%
AAPL240419C000400002024-04-15 10:03AM EDT40.00134.62123.80126.350.00-111,062.50%
AAPL240419C000450002024-04-15 1:17PM EDT45.00130.39118.60121.350.00-11111,510.94%
AAPL240419C000500002024-04-15 10:01AM EDT50.00124.79113.70116.250.00-121,373.05%
AAPL240419C000550002024-03-14 1:45PM EDT55.00118.80120.70122.250.00-552,426.37%
AAPL240419C000600002024-03-27 2:13PM EDT60.00112.60103.65106.350.00-1050.00%
AAPL240419C000650002024-04-15 9:32AM EDT65.00109.3898.55101.200.00-111,083.98%
AAPL240419C000700002024-03-13 11:24AM EDT70.00101.60105.85106.450.00--11,934.57%
AAPL240419C000800002024-04-19 3:27PM EDT80.0085.1083.6586.35-6.94-7.54%33750.00%
AAPL240419C000850002024-04-19 3:46PM EDT85.0079.9779.0081.35-3.78-4.51%146417576.56%
AAPL240419C000900002024-04-19 3:27PM EDT90.0075.0973.9576.50-19.72-20.80%1204551.17%
AAPL240419C000950002024-04-19 3:45PM EDT95.0070.0568.5571.55-3.50-4.76%94187417.19%
AAPL240419C001000002024-04-19 3:46PM EDT100.0065.1064.2066.40-1.70-2.54%1957485.94%
AAPL240419C001050002024-04-19 10:26AM EDT105.0059.7059.0061.35-2.10-3.40%144408.59%
AAPL240419C001100002024-04-18 1:17PM EDT110.0055.9054.1056.35-1.00-1.76%1480385.94%
AAPL240419C001150002024-04-03 2:02PM EDT115.0055.4549.6051.550.00-5372411.72%
AAPL240419C001200002024-04-19 1:50PM EDT120.0045.2043.9046.30-10.10-18.26%21217276.56%
AAPL240419C001250002024-04-19 3:15PM EDT125.0040.0739.1041.35-1.76-4.21%4182277.73%
AAPL240419C001300002024-04-18 12:46PM EDT130.0037.2434.1036.200.00-40262228.13%
AAPL240419C001350002024-04-19 12:10PM EDT135.0029.5829.6031.40-2.66-8.25%367246.88%
AAPL240419C001400002024-04-19 3:58PM EDT140.0025.0023.6526.35-1.55-5.84%2221050.00%
AAPL240419C001440002024-04-19 9:30AM EDT144.0022.1120.6022.45-1.99-8.26%115183.79%
AAPL240419C001450002024-04-19 2:44PM EDT145.0019.9018.7021.55-2.10-9.55%44559131.64%
AAPL240419C001460002024-04-18 1:01PM EDT146.0019.2018.6020.40-1.85-8.79%222167.19%
AAPL240419C001470002024-04-19 9:41AM EDT147.0019.0017.6019.40-2.45-11.42%210159.96%
AAPL240419C001480002024-04-18 1:07PM EDT148.0018.9516.1018.400.00-4144130.27%
AAPL240419C001490002024-04-19 3:26PM EDT149.0016.1014.6517.40-1.80-10.06%512884.38%
AAPL240419C001500002024-04-19 3:47PM EDT150.0014.8013.5515.05-2.35-13.70%2881,30587.50%
AAPL240419C001525002024-04-19 3:31PM EDT152.5012.8011.1513.85-1.80-12.33%252165.23%
AAPL240419C001550002024-04-19 3:41PM EDT155.0010.039.6011.50-2.07-17.11%19314,020104.49%
AAPL240419C001575002024-04-19 3:41PM EDT157.507.326.158.75-2.38-24.54%38164116.11%
AAPL240419C001600002024-04-19 3:59PM EDT160.004.904.605.20-2.20-30.99%4,88439,70446.88%
AAPL240419C001625002024-04-19 3:59PM EDT162.503.851.893.85-0.80-17.20%3,4371,90270.07%
AAPL240419C001650002024-04-19 3:59PM EDT165.000.010.030.08-2.28-99.56%69,7536,1682.34%
AAPL240419C001675002024-04-19 3:59PM EDT167.500.010.000.01-0.77-98.72%65,56115,65114.06%
AAPL240419C001700002024-04-19 3:57PM EDT170.000.010.000.01-0.15-93.75%43,53140,13525.78%
AAPL240419C001725002024-04-19 3:55PM EDT172.500.010.000.01-0.03-75.00%8,09036,29635.94%
AAPL240419C001750002024-04-19 3:56PM EDT175.000.010.000.01-0.02-66.67%5,66555,22746.09%
AAPL240419C001775002024-04-19 3:56PM EDT177.500.010.000.010.00-1,78135,87151.56%
AAPL240419C001800002024-04-19 3:58PM EDT180.000.010.000.010.00-2,11859,06159.38%
AAPL240419C001825002024-04-19 3:57PM EDT182.500.010.000.010.00-32021,67968.75%
AAPL240419C001850002024-04-19 3:48PM EDT185.000.010.000.010.00-1,18559,77678.13%
AAPL240419C001875002024-04-19 3:37PM EDT187.500.010.000.010.00-32423,11184.38%
AAPL240419C001900002024-04-19 3:18PM EDT190.000.010.000.000.00-18064,23050.00%
AAPL240419C001925002024-04-19 3:51PM EDT192.500.010.000.010.00-9928,279100.00%
AAPL240419C001950002024-04-19 3:47PM EDT195.000.010.000.010.00-25433,347109.38%
AAPL240419C001975002024-04-19 1:48PM EDT197.500.010.000.000.00-251,89750.00%
AAPL240419C002000002024-04-19 3:33PM EDT200.000.010.000.010.00-6735,764125.00%
AAPL240419C002025002024-04-15 9:34AM EDT202.500.010.000.010.00-23838131.25%
AAPL240419C002050002024-04-19 3:46PM EDT205.000.010.000.000.00-16321,26950.00%
AAPL240419C002075002024-04-16 12:20PM EDT207.500.010.000.010.00-1326143.75%
AAPL240419C002100002024-04-19 3:34PM EDT210.000.010.000.000.00-9016,87850.00%
AAPL240419C002150002024-04-19 2:01PM EDT215.000.010.000.000.00-811,29950.00%
AAPL240419C002200002024-04-19 12:30PM EDT220.000.010.000.000.00-34,89550.00%
AAPL240419C002250002024-04-19 9:35AM EDT225.000.010.000.000.00-62,69450.00%
AAPL240419C002300002024-04-19 10:19AM EDT230.000.010.000.000.00-138,05750.00%
AAPL240419C002350002024-04-18 9:30AM EDT235.000.010.000.000.00-13,91750.00%
AAPL240419C002400002024-04-16 10:50AM EDT240.000.010.000.010.00-13,577225.00%
AAPL240419C002450002024-04-15 2:37PM EDT245.000.010.000.010.00-11,725237.50%
AAPL240419C002500002024-04-03 1:09PM EDT250.000.010.000.000.00-23,74550.00%
AAPL240419C002550002024-03-14 11:53AM EDT255.000.020.000.010.00-11,553262.50%
AAPL240419C002600002024-04-09 9:52AM EDT260.000.010.000.000.00-51,39650.00%
AAPL240419C002650002024-04-18 9:30AM EDT265.000.010.000.010.00-22,025281.25%
AAPL240419C002700002024-03-28 10:26AM EDT270.000.010.000.010.00-12,605287.50%
AAPL240419C002750002024-04-18 9:51AM EDT275.000.010.000.010.00-12,674300.00%
AAPL240419C002800002024-04-18 12:07PM EDT280.000.010.000.010.00-11,645312.50%
AAPL240419C002850002024-03-13 9:38AM EDT285.000.010.000.000.00-242150.00%
AAPL240419C002900002024-02-22 3:04PM EDT290.000.010.000.010.00-1224325.00%
AAPL240419C002950002024-04-11 2:10PM EDT295.000.010.000.010.00-40848337.50%
AAPL240419C003000002024-04-18 3:55PM EDT300.000.010.000.010.00-91,498350.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419P000050002024-04-18 10:17AM EDT5.000.010.000.000.00-1950.00%
AAPL240419P000100002024-04-19 10:34AM EDT10.000.010.000.000.00-10350.00%
AAPL240419P000200002024-04-17 9:30AM EDT20.000.010.000.000.00-20025050.00%
AAPL240419P000600002024-04-16 11:30AM EDT60.000.010.000.010.00-111600.00%
AAPL240419P000650002024-02-20 10:43AM EDT65.000.010.000.020.00--35587.50%
AAPL240419P000700002024-03-22 11:52AM EDT70.000.010.000.000.00-43450.00%
AAPL240419P000750002024-03-15 3:41PM EDT75.000.010.000.010.00-1303475.00%
AAPL240419P000800002024-04-08 11:08AM EDT80.000.010.000.010.00-11,862437.50%
AAPL240419P000850002024-03-05 3:31PM EDT85.000.020.000.020.00-51,054425.00%
AAPL240419P000900002024-04-10 9:55AM EDT90.000.010.000.010.00-11,259362.50%
AAPL240419P000950002024-04-17 9:30AM EDT95.000.010.000.010.00-256,226337.50%
AAPL240419P001000002024-04-18 11:45AM EDT100.000.010.000.010.00-101,456306.25%
AAPL240419P001050002024-04-19 1:13PM EDT105.000.010.000.000.00-61,66150.00%
AAPL240419P001100002024-04-19 3:19PM EDT110.000.010.000.000.00-52,39350.00%
AAPL240419P001150002024-04-16 9:30AM EDT115.000.010.000.010.00-11,010225.00%
AAPL240419P001200002024-04-18 12:11PM EDT120.000.010.000.000.00-23,93150.00%
AAPL240419P001250002024-04-19 11:47AM EDT125.000.010.000.000.00-24,36750.00%
AAPL240419P001300002024-04-17 2:16PM EDT130.000.010.000.010.00-611,861153.13%
AAPL240419P001350002024-04-16 11:59AM EDT135.000.010.000.010.00-13,834131.25%
AAPL240419P001400002024-04-19 3:44PM EDT140.000.010.000.000.00-148,35150.00%
AAPL240419P001440002024-04-17 9:53AM EDT144.000.010.000.000.00-148550.00%
AAPL240419P001450002024-04-19 3:36PM EDT145.000.010.000.010.00-715,88187.50%
AAPL240419P001460002024-04-19 3:36PM EDT146.000.010.000.010.00-39284.38%
AAPL240419P001470002024-04-19 2:40PM EDT147.000.010.000.010.00-6562678.13%
AAPL240419P001480002024-04-17 12:41PM EDT148.000.010.000.010.00-59075.00%
AAPL240419P001490002024-04-17 3:44PM EDT149.000.020.000.010.00-49994470.31%
AAPL240419P001500002024-04-19 3:51PM EDT150.000.010.000.010.00-3412,85965.63%
AAPL240419P001525002024-04-19 2:46PM EDT152.500.010.000.010.00-783,25956.25%
AAPL240419P001550002024-04-19 3:59PM EDT155.000.010.000.01-0.01-50.00%23441,44548.44%
AAPL240419P001575002024-04-19 3:04PM EDT157.500.010.000.01-0.01-50.00%1,1496,15737.50%
AAPL240419P001600002024-04-19 3:59PM EDT160.000.010.010.02-0.03-75.00%17,31257,54328.91%
AAPL240419P001625002024-04-19 3:57PM EDT162.500.010.000.01-0.07-87.50%32,28916,91314.45%
AAPL240419P001650002024-04-19 3:59PM EDT165.000.070.070.11-0.23-76.67%98,37035,9203.17%
AAPL240419P001675002024-04-19 3:59PM EDT167.502.522.403.15+1.28+103.23%16,00316,31446.05%
AAPL240419P001700002024-04-19 3:59PM EDT170.004.964.755.40+1.94+64.24%9,24345,75056.25%
AAPL240419P001725002024-04-19 3:59PM EDT172.507.957.107.95+2.55+47.22%2,17910,45276.27%
AAPL240419P001750002024-04-19 3:59PM EDT175.0010.169.1511.15+2.25+28.45%12,63312,27370.70%
AAPL240419P001775002024-04-19 3:58PM EDT177.5012.5011.9013.95+2.18+21.12%151922106.45%
AAPL240419P001800002024-04-19 3:55PM EDT180.0014.9614.6015.10+2.01+15.52%1874,25989.45%
AAPL240419P001825002024-04-19 1:07PM EDT182.5017.5016.2518.80+1.85+11.82%1182.81%
AAPL240419P001850002024-04-19 2:32PM EDT185.0020.0018.8021.30+2.01+11.17%502,152100.78%
AAPL240419P001875002024-04-19 3:15PM EDT187.5022.5021.3023.85+2.76+13.98%1010117.58%
AAPL240419P001900002024-04-19 10:46AM EDT190.0024.6023.8026.45+1.80+7.89%4956138.28%
AAPL240419P001925002024-04-17 3:51PM EDT192.5024.0126.3528.800.00-390137.89%
AAPL240419P001950002024-04-19 10:47AM EDT195.0029.6628.7531.30+1.17+4.11%2411128.13%
AAPL240419P001975002024-04-15 12:18PM EDT197.5021.7031.3533.950.00-200174.22%
AAPL240419P002000002024-04-19 9:47AM EDT200.0034.5733.8036.30+1.62+4.92%848157.81%
AAPL240419P002050002024-04-19 11:32AM EDT205.0039.9138.7541.30+8.16+25.70%11160.94%
AAPL240419P002075002024-04-03 3:49PM EDT207.5037.4242.0043.950.00-10259.77%
AAPL240419P002100002024-04-19 9:31AM EDT210.0044.1043.8546.30+1.11+2.58%11201.56%
AAPL240419P002150002024-04-17 3:51PM EDT215.0046.5248.9551.350.00-360239.84%
AAPL240419P002200002024-04-11 2:52PM EDT220.0045.9353.9556.200.00-33234.38%
AAPL240419P002250002024-04-03 3:49PM EDT225.0054.8959.0061.300.00-30274.22%
AAPL240419P002300002024-02-14 4:48PM EDT230.0046.0457.0058.250.00-100.00%
AAPL240419P002350002024-04-10 1:01PM EDT235.0066.7069.6071.400.00-10368.95%
AAPL240419P002400002023-11-29 1:03PM EDT240.0050.2747.3547.900.00--00.00%
AAPL240419P002450002024-01-22 12:45PM EDT245.0051.6063.2063.650.00-100.00%
AAPL240419P002500002023-11-21 4:34PM EDT250.0059.6054.4056.050.00-100.00%
AAPL240419P002550002024-02-29 2:05PM EDT255.0074.3582.0085.250.00--00.00%
AAPL240419P002750002024-03-14 3:27PM EDT275.00102.3497.8099.000.00-100.00%
AAPL240419P002800002024-02-07 1:43PM EDT280.0091.18108.55110.550.00-6000.00%
AAPL240419P003000002024-02-14 4:32PM EDT300.00116.50125.95129.100.00-200.00%