UK markets open in 1 hour 21 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.56-0.75 (-0.41%)
At close: 04:00PM EST
181.74 +0.18 (+0.10%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240223C000950002024-02-20 3:32PM EST95.0086.300.000.000.00-2500.00%
AAPL240223C001000002024-02-20 3:32PM EST100.0081.300.000.000.00-300.00%
AAPL240223C001100002024-01-22 12:07PM EST110.0083.500.000.000.00--00.00%
AAPL240223C001150002024-02-16 3:54PM EST115.0066.870.000.000.00-100.00%
AAPL240223C001200002024-02-15 3:57PM EST120.0064.400.000.000.00-600.00%
AAPL240223C001250002024-02-15 1:57PM EST125.0057.270.000.000.00--00.00%
AAPL240223C001300002024-02-13 3:44PM EST130.0054.550.000.000.00-200.00%
AAPL240223C001350002024-02-20 1:15PM EST135.0045.700.000.000.00-500.00%
AAPL240223C001400002024-02-20 2:22PM EST140.0040.700.000.000.00-100.00%
AAPL240223C001450002024-02-14 12:40PM EST145.0037.930.000.000.00-100.00%
AAPL240223C001500002024-02-20 9:32AM EST150.0032.500.000.000.00-200.00%
AAPL240223C001550002024-02-16 1:55PM EST155.0027.860.000.000.00-300.00%
AAPL240223C001575002024-02-20 3:58PM EST157.5023.900.000.000.00-7300.00%
AAPL240223C001600002024-02-20 3:57PM EST160.0021.290.000.000.00-2800.00%
AAPL240223C001625002024-02-20 2:19PM EST162.5018.400.000.000.00-200.00%
AAPL240223C001650002024-02-20 3:27PM EST165.0016.500.000.000.00-800.00%
AAPL240223C001675002024-02-20 3:48PM EST167.5014.070.000.000.00-1100.00%
AAPL240223C001700002024-02-20 3:25PM EST170.0011.350.000.000.00-20100.00%
AAPL240223C001725002024-02-20 3:30PM EST172.509.110.000.000.00-16200.00%
AAPL240223C001750002024-02-20 3:59PM EST175.006.750.000.000.00-8,21500.00%
AAPL240223C001775002024-02-20 3:59PM EST177.504.550.000.000.00-1,42000.00%
AAPL240223C001800002024-02-20 3:59PM EST180.002.740.000.000.00-21,62100.00%
AAPL240223C001825002024-02-20 3:59PM EST182.501.380.000.000.00-48,61601.56%
AAPL240223C001850002024-02-20 3:59PM EST185.000.590.000.000.00-47,68406.25%
AAPL240223C001875002024-02-20 3:59PM EST187.500.230.000.000.00-18,41006.25%
AAPL240223C001900002024-02-20 3:59PM EST190.000.090.000.000.00-17,387012.50%
AAPL240223C001925002024-02-20 3:59PM EST192.500.030.000.000.00-5,844012.50%
AAPL240223C001950002024-02-20 3:59PM EST195.000.020.000.000.00-10,778025.00%
AAPL240223C001975002024-02-20 3:59PM EST197.500.010.000.000.00-2,255025.00%
AAPL240223C002000002024-02-20 3:34PM EST200.000.010.000.000.00-770025.00%
AAPL240223C002025002024-02-20 3:47PM EST202.500.010.000.000.00-178025.00%
AAPL240223C002050002024-02-20 1:43PM EST205.000.010.000.000.00-157025.00%
AAPL240223C002075002024-02-20 9:30AM EST207.500.010.000.000.00-2025.00%
AAPL240223C002100002024-02-20 3:52PM EST210.000.010.000.000.00-20025.00%
AAPL240223C002125002024-02-15 1:53PM EST212.500.010.000.000.00-22050.00%
AAPL240223C002150002024-02-20 9:44AM EST215.000.010.000.000.00-32050.00%
AAPL240223C002175002024-02-13 11:34AM EST217.500.010.000.000.00-6050.00%
AAPL240223C002200002024-02-16 3:27PM EST220.000.010.000.000.00-1050.00%
AAPL240223C002250002024-02-13 10:36AM EST225.000.010.000.000.00-1050.00%
AAPL240223C002300002024-02-06 10:41AM EST230.000.010.000.000.00-200050.00%
AAPL240223C002350002024-02-20 3:31PM EST235.000.010.000.000.00-4050.00%
AAPL240223C002400002024-02-16 2:18PM EST240.000.010.000.000.00-1050.00%
AAPL240223C002450002024-01-29 11:23AM EST245.000.010.000.000.00-1050.00%
AAPL240223C002500002024-02-05 11:51AM EST250.000.010.000.000.00-5050.00%
AAPL240223C002550002024-02-06 9:30AM EST255.000.010.000.000.00-5050.00%
AAPL240223C002600002024-02-20 9:30AM EST260.000.010.000.000.00-2050.00%
AAPL240223C002650002024-02-20 2:19PM EST265.000.010.000.000.00-24050.00%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240223P000950002024-02-16 10:28AM EST95.000.010.000.000.00-1050.00%
AAPL240223P001000002024-02-09 3:56PM EST100.000.010.000.000.00-167050.00%
AAPL240223P001050002024-02-16 1:27PM EST105.000.010.000.000.00-5050.00%
AAPL240223P001100002024-02-09 2:40PM EST110.000.010.000.000.00-70050.00%
AAPL240223P001150002024-02-14 11:16AM EST115.000.010.000.000.00-1050.00%
AAPL240223P001200002024-02-08 3:21PM EST120.000.010.000.000.00-101050.00%
AAPL240223P001250002024-02-16 2:49PM EST125.000.010.000.000.00-3050.00%
AAPL240223P001300002024-02-16 3:56PM EST130.000.010.000.000.00-133050.00%
AAPL240223P001350002024-02-16 3:59PM EST135.000.010.000.000.00-1,388050.00%
AAPL240223P001400002024-02-16 3:55PM EST140.000.010.000.000.00-958050.00%
AAPL240223P001450002024-02-20 2:56PM EST145.000.010.000.000.00-117050.00%
AAPL240223P001490002024-02-20 3:42PM EST149.000.010.000.000.00-94050.00%
AAPL240223P001500002024-02-20 3:15PM EST150.000.010.000.000.00-33050.00%
AAPL240223P001550002024-02-20 12:08PM EST155.000.010.000.000.00-1,061050.00%
AAPL240223P001575002024-02-20 1:09PM EST157.500.020.000.000.00-364025.00%
AAPL240223P001600002024-02-20 3:44PM EST160.000.030.000.000.00-612025.00%
AAPL240223P001625002024-02-20 3:52PM EST162.500.020.000.000.00-462025.00%
AAPL240223P001650002024-02-20 3:59PM EST165.000.040.000.000.00-2,089025.00%
AAPL240223P001675002024-02-20 3:55PM EST167.500.050.000.000.00-1,776025.00%
AAPL240223P001700002024-02-20 3:58PM EST170.000.070.000.000.00-3,336012.50%
AAPL240223P001725002024-02-20 3:59PM EST172.500.100.000.000.00-3,861012.50%
AAPL240223P001750002024-02-20 3:59PM EST175.000.190.000.000.00-19,744012.50%
AAPL240223P001775002024-02-20 3:59PM EST177.500.430.000.000.00-12,52706.25%
AAPL240223P001800002024-02-20 3:59PM EST180.001.030.000.000.00-38,16503.13%
AAPL240223P001825002024-02-20 3:59PM EST182.502.140.000.000.00-11,01200.00%
AAPL240223P001850002024-02-20 3:59PM EST185.003.850.000.000.00-2,84600.00%
AAPL240223P001875002024-02-20 3:59PM EST187.506.220.000.000.00-38300.00%
AAPL240223P001900002024-02-20 3:48PM EST190.008.700.000.000.00-33400.00%
AAPL240223P001925002024-02-20 3:02PM EST192.5011.500.000.000.00-58200.00%
AAPL240223P001950002024-02-20 3:14PM EST195.0013.860.000.000.00-1,35300.00%
AAPL240223P001975002024-02-15 10:13AM EST197.5014.850.000.000.00-100.00%
AAPL240223P002000002024-02-20 3:16PM EST200.0018.920.000.000.00-10300.00%
AAPL240223P002025002024-02-14 10:31AM EST202.5018.780.000.000.00-300.00%
AAPL240223P002050002024-02-16 2:55PM EST205.0022.850.000.000.00-3300.00%
AAPL240223P002075002024-02-20 9:35AM EST207.5025.550.000.000.00-500.00%
AAPL240223P002100002024-02-16 9:30AM EST210.0026.260.000.000.00-200.00%
AAPL240223P002150002024-02-14 11:25AM EST215.0031.460.000.000.00-12000.00%
AAPL240223P002200002024-02-16 10:10AM EST220.0037.600.000.000.00-10000.00%
AAPL240223P002250002024-02-16 11:49AM EST225.0042.050.000.000.00-100.00%
AAPL240223P002350002024-02-13 3:33PM EST235.0051.100.000.000.00-6800.00%
AAPL240223P002400002024-02-12 3:40PM EST240.0052.920.000.000.00--00.00%