UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
224.31+0.13 (+0.06%)
At close: 04:00PM EDT
224.34 +0.03 (+0.01%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719C000050002024-07-19 3:31PM EDT5.00219.73217.75220.75+4.42+2.05%6944,875.00%
AAPL240719C000100002024-06-27 12:26PM EDT10.00203.65212.75215.750.00-333,668.75%
AAPL240719C000150002024-06-03 9:48AM EDT15.00179.20205.00205.350.00-100.00%
AAPL240719C000250002024-02-29 12:49PM EDT25.00155.00145.00148.600.00--10.00%
AAPL240719C000300002024-06-10 2:20PM EDT30.00162.45202.00203.900.00--13,619.92%
AAPL240719C000350002024-06-27 12:26PM EDT35.00178.75188.05190.750.00-6111,368.75%
AAPL240719C000400002024-06-21 10:33AM EDT40.00170.65182.75185.750.00-111,898.44%
AAPL240719C000500002024-07-05 10:15AM EDT50.00175.00172.75175.750.00-141,654.30%
AAPL240719C000850002024-07-11 1:46PM EDT85.00139.70137.75140.75-2.30-1.62%1121,096.88%
AAPL240719C000900002024-07-17 9:38AM EDT90.00140.70132.75135.750.00-1142521,038.28%
AAPL240719C000950002024-06-12 12:37PM EDT95.00120.76134.65136.700.00-10321,420.31%
AAPL240719C001000002024-07-18 3:49PM EDT100.00125.31122.75125.75+0.11+0.09%7163930.27%
AAPL240719C001050002024-05-03 1:55PM EDT105.0081.2086.1589.750.00-110.00%
AAPL240719C001100002024-07-18 10:01AM EDT110.00117.15112.75115.750.00-41,081832.81%
AAPL240719C001150002024-07-11 9:39AM EDT115.00116.45107.75110.750.00-182,233787.30%
AAPL240719C001200002024-07-19 2:51PM EDT120.00104.22102.75105.75-4.74-4.35%761743.75%
AAPL240719C001250002024-07-19 3:07PM EDT125.0099.6098.20100.75-7.67-7.15%3485489.84%
AAPL240719C001300002024-07-19 3:35PM EDT130.0094.5292.7595.75-0.64-0.67%32320661.52%
AAPL240719C001350002024-07-19 12:00PM EDT135.0089.9287.7590.75-7.08-7.30%353622.66%
AAPL240719C001400002024-07-19 11:02AM EDT140.0084.4082.7585.75-5.08-5.68%2179584.96%
AAPL240719C001450002024-07-19 3:39PM EDT145.0079.1477.7580.75+0.84+1.07%20674548.44%
AAPL240719C001500002024-07-19 3:35PM EDT150.0074.3973.2075.75+0.89+1.21%128893350.00%
AAPL240719C001550002024-07-18 2:29PM EDT155.0069.8267.7570.75+0.02+0.03%20392478.71%
AAPL240719C001600002024-07-19 3:35PM EDT160.0064.6362.7565.75+0.32+0.50%31634445.12%
AAPL240719C001650002024-07-19 3:45PM EDT165.0059.6157.7560.75-0.14-0.23%563,795412.21%
AAPL240719C001700002024-07-19 3:42PM EDT170.0054.3452.7555.75-0.26-0.48%22916,242380.08%
AAPL240719C001750002024-07-19 3:57PM EDT175.0049.1147.7550.75-0.19-0.39%50419,475348.54%
AAPL240719C001800002024-07-19 3:54PM EDT180.0044.5642.7545.75-0.09-0.20%83731,184317.48%
AAPL240719C001850002024-07-19 3:51PM EDT185.0039.2537.7539.55-0.37-0.93%1,21021,330195.31%
AAPL240719C001875002024-07-19 1:55PM EDT187.5037.0035.2538.25+0.50+1.37%296406271.68%
AAPL240719C001900002024-07-19 3:59PM EDT190.0034.3032.7535.00+0.22+0.65%3,60446,737212.89%
AAPL240719C001925002024-07-19 11:48AM EDT192.5032.1230.6033.25-0.27-0.83%116273142.58%
AAPL240719C001950002024-07-19 3:58PM EDT195.0029.3028.0030.75+0.30+1.03%2,69923,617121.48%
AAPL240719C001975002024-07-19 3:36PM EDT197.5026.8325.2527.90-0.37-1.36%1841194.92%
AAPL240719C002000002024-07-19 3:59PM EDT200.0024.4423.0025.15-0.06-0.24%2,17025,003168.07%
AAPL240719C002025002024-07-19 3:54PM EDT202.5022.1020.5523.25-0.05-0.23%2,6622,78997.27%
AAPL240719C002050002024-07-19 3:58PM EDT205.0019.2718.2520.00-0.08-0.41%4,22819,432133.01%
AAPL240719C002075002024-07-19 3:30PM EDT207.5017.5815.2518.25+0.85+5.08%1252,249150.29%
AAPL240719C002100002024-07-19 3:59PM EDT210.0014.4014.1015.10+0.10+0.70%5,34221,69984.67%
AAPL240719C002125002024-07-19 3:51PM EDT212.5011.7510.2513.25-0.77-6.15%5102,193118.80%
AAPL240719C002150002024-07-19 3:59PM EDT215.009.399.0010.00+0.05+0.54%1,65417,03654.49%
AAPL240719C002175002024-07-19 3:58PM EDT217.506.915.308.30-0.19-2.68%3233,79786.91%
AAPL240719C002200002024-07-19 3:59PM EDT220.004.353.905.30-0.39-8.23%5,30112,94655.96%
AAPL240719C002225002024-07-19 3:57PM EDT222.501.751.742.00-0.86-32.95%16,9405,97216.80%
AAPL240719C002250002024-07-19 3:59PM EDT225.000.010.000.01-1.15-99.14%97,98236,7853.71%
AAPL240719C002275002024-07-19 3:59PM EDT227.500.010.000.01-0.41-97.62%66,98725,01912.89%
AAPL240719C002300002024-07-19 3:58PM EDT230.000.010.000.01-0.13-92.86%44,99156,90421.09%
AAPL240719C002325002024-07-19 3:52PM EDT232.500.010.000.01-0.03-75.00%6,12124,51428.91%
AAPL240719C002350002024-07-19 3:54PM EDT235.000.010.000.01-0.02-66.67%8,53448,53435.94%
AAPL240719C002375002024-07-19 3:53PM EDT237.500.010.000.010.00-62919,27143.75%
AAPL240719C002400002024-07-19 3:58PM EDT240.000.010.000.010.00-1,02235,79350.00%
AAPL240719C002425002024-07-19 3:47PM EDT242.500.010.000.010.00-38619,76053.13%
AAPL240719C002450002024-07-19 3:39PM EDT245.000.010.000.010.00-32725,10859.38%
AAPL240719C002475002024-07-19 3:29PM EDT247.500.010.000.010.00-275,30065.63%
AAPL240719C002500002024-07-19 3:27PM EDT250.000.010.000.01-0.02-66.67%26127,58971.88%
AAPL240719C002525002024-07-19 2:36PM EDT252.500.010.000.010.00-273,02478.13%
AAPL240719C002550002024-07-19 1:13PM EDT255.000.010.000.010.00-687,04684.38%
AAPL240719C002575002024-07-19 2:00PM EDT257.500.010.000.010.00-5354987.50%
AAPL240719C002600002024-07-19 10:31AM EDT260.000.010.000.010.00-1220,54493.75%
AAPL240719C002650002024-07-19 2:32PM EDT265.000.010.000.010.00-33,276106.25%
AAPL240719C002700002024-07-19 11:16AM EDT270.000.010.000.010.00-64,132115.63%
AAPL240719C002750002024-07-19 10:25AM EDT275.000.010.000.010.00-41,414125.00%
AAPL240719C002800002024-07-17 3:57PM EDT280.000.010.000.010.00-40510,843137.50%
AAPL240719C002850002024-07-16 2:32PM EDT285.000.010.000.010.00-82,299146.88%
AAPL240719C002900002024-07-18 2:54PM EDT290.000.010.000.010.00-42,749156.25%
AAPL240719C002950002024-07-17 10:09AM EDT295.000.010.000.010.00-52,267165.63%
AAPL240719C003000002024-07-19 3:22PM EDT300.000.010.000.010.00-148,189175.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719P000050002024-07-17 9:30AM EDT5.000.010.000.010.00-362,200.00%
AAPL240719P000100002024-07-16 1:40PM EDT10.000.010.000.010.00-1181,800.00%
AAPL240719P000150002024-07-19 12:12PM EDT15.000.010.000.010.00-151,550.00%
AAPL240719P000200002024-06-06 10:02AM EDT20.000.010.000.010.00-4321,400.00%
AAPL240719P000250002024-07-17 12:04PM EDT25.000.010.000.010.00--31,250.00%
AAPL240719P000350002024-05-02 12:12PM EDT35.000.010.000.140.00--501,331.25%
AAPL240719P000400002024-04-22 9:30AM EDT40.000.010.000.010.00--1975.00%
AAPL240719P000500002024-05-23 9:47AM EDT50.000.010.000.030.00-3113937.50%
AAPL240719P000850002024-06-21 1:23PM EDT85.000.010.000.010.00-1355562.50%
AAPL240719P000900002024-06-21 1:23PM EDT90.000.010.000.010.00-2,000194525.00%
AAPL240719P000950002024-07-15 9:30AM EDT95.000.010.000.010.00-1159500.00%
AAPL240719P001000002024-06-17 9:51AM EDT100.000.010.000.010.00-25,590475.00%
AAPL240719P001050002024-07-11 10:37AM EDT105.000.010.000.010.00-4001,746437.50%
AAPL240719P001100002024-07-17 11:38AM EDT110.000.010.000.010.00-6912412.50%
AAPL240719P001150002024-07-16 9:30AM EDT115.000.010.000.010.00-50827387.50%
AAPL240719P001200002024-07-18 11:16AM EDT120.000.010.000.010.00-42,001368.75%
AAPL240719P001250002024-07-08 10:13AM EDT125.000.010.000.010.00-15,815350.00%
AAPL240719P001300002024-07-05 9:34AM EDT130.000.010.000.010.00-59,490325.00%
AAPL240719P001350002024-07-17 9:33AM EDT135.000.010.000.010.00-43,144300.00%
AAPL240719P001400002024-07-11 10:25AM EDT140.000.010.000.010.00-3014,187281.25%
AAPL240719P001450002024-07-11 10:58AM EDT145.000.010.000.010.00-14,589262.50%
AAPL240719P001500002024-07-19 3:17PM EDT150.000.010.000.010.00-98,911243.75%
AAPL240719P001550002024-07-17 11:30AM EDT155.000.010.000.010.00-498,136225.00%
AAPL240719P001600002024-07-18 2:00PM EDT160.000.010.000.010.00-128,004206.25%
AAPL240719P001650002024-07-19 3:54PM EDT165.000.010.000.010.00-811,081187.50%
AAPL240719P001700002024-07-19 9:58AM EDT170.000.010.000.010.00-625,888171.88%
AAPL240719P001750002024-07-19 3:30PM EDT175.000.010.000.010.00-2235,109156.25%
AAPL240719P001800002024-07-19 3:55PM EDT180.000.010.000.010.00-1048,570137.50%
AAPL240719P001850002024-07-19 3:21PM EDT185.000.010.000.010.00-3321,850121.88%
AAPL240719P001875002024-07-18 2:25PM EDT187.500.010.000.010.00-41,362115.63%
AAPL240719P001900002024-07-19 3:19PM EDT190.000.010.000.010.00-3252,751106.25%
AAPL240719P001925002024-07-18 12:57PM EDT192.500.010.000.010.00-731,60598.44%
AAPL240719P001950002024-07-19 2:48PM EDT195.000.010.000.010.00-4227,56090.63%
AAPL240719P001975002024-07-19 1:11PM EDT197.500.010.000.010.00-808,36584.38%
AAPL240719P002000002024-07-19 3:46PM EDT200.000.010.000.010.00-31921,02775.00%
AAPL240719P002025002024-07-19 2:14PM EDT202.500.010.000.01-0.01-50.00%555,03868.75%
AAPL240719P002050002024-07-19 3:11PM EDT205.000.010.000.01-0.02-66.67%62221,10460.94%
AAPL240719P002075002024-07-19 3:50PM EDT207.500.010.000.01-0.04-80.00%1,7739,54153.13%
AAPL240719P002100002024-07-19 3:36PM EDT210.000.010.000.01-0.04-80.00%2,84731,82450.00%
AAPL240719P002125002024-07-19 2:39PM EDT212.500.010.000.01-0.05-83.33%5905,18641.41%
AAPL240719P002150002024-07-19 3:51PM EDT215.000.010.000.01-0.08-88.89%5,10115,64933.59%
AAPL240719P002175002024-07-19 3:58PM EDT217.500.010.000.01-0.13-92.86%7,0009,16025.39%
AAPL240719P002200002024-07-19 3:59PM EDT220.000.010.000.01-0.31-96.88%22,90222,26516.80%
AAPL240719P002225002024-07-19 3:58PM EDT222.500.010.000.01-0.84-98.82%59,91213,6098.20%
AAPL240719P002250002024-07-19 3:59PM EDT225.000.540.510.71-1.38-71.88%64,21117,9484.30%
AAPL240719P002275002024-07-19 3:59PM EDT227.503.112.504.90-0.49-13.61%9,13111,37164.50%
AAPL240719P002300002024-07-19 3:59PM EDT230.005.705.306.00-0.55-8.80%3,47514,64041.70%
AAPL240719P002325002024-07-19 3:59PM EDT232.508.206.259.75-0.05-0.61%1,4174,53194.87%
AAPL240719P002350002024-07-19 3:57PM EDT235.009.6010.3011.80-1.02-9.60%27553867.68%
AAPL240719P002375002024-07-19 12:00PM EDT237.5012.7411.2013.70-0.28-2.15%4026986.23%
AAPL240719P002400002024-07-19 3:24PM EDT240.0015.0013.8517.25-0.60-3.85%8154137.55%
AAPL240719P002425002024-07-19 2:54PM EDT242.5018.2516.7519.60+0.15+0.83%15560145.41%
AAPL240719P002450002024-07-19 10:24AM EDT245.0020.6520.0022.25-0.23-1.10%2123114.26%
AAPL240719P002475002024-07-18 3:10PM EDT247.5022.5021.7524.750.00-801687.50%
AAPL240719P002500002024-07-18 3:10PM EDT250.0025.1024.2527.250.00-83094.92%
AAPL240719P002550002024-07-19 12:30PM EDT255.0030.4529.3531.95+0.45+1.50%11196.88%
AAPL240719P002575002024-07-17 9:36AM EDT257.5026.5231.7534.750.00-21116.41%
AAPL240719P002600002024-07-18 11:25AM EDT260.0035.7534.2537.250.00-13123.44%
AAPL240719P002650002024-07-18 3:10PM EDT265.0040.0039.2542.250.00-300137.11%
AAPL240719P002700002024-07-18 11:12AM EDT270.0044.3844.2547.250.00-20150.39%
AAPL240719P002750002024-07-11 11:23AM EDT275.0048.2049.2552.250.00--0163.28%
AAPL240719P002800002024-03-07 11:18AM EDT280.00110.57109.85110.950.00--01,557.52%
AAPL240719P002950002024-07-11 3:33PM EDT295.0067.1169.2572.250.00--0210.94%
AAPL240719P003000002024-07-12 9:30AM EDT300.0070.2074.2577.250.00-10221.88%