UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.29-2.38 (-1.10%)
At close: 04:00PM EDT
214.02 -0.27 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719C000050002024-06-17 3:54PM EDT5.00210.74208.80210.700.00-214670.31%
AAPL240719C000100002024-02-29 12:49PM EDT10.00169.81160.35162.600.00--20.00%
AAPL240719C000150002024-06-03 9:48AM EDT15.00179.20198.85200.750.00-10452.34%
AAPL240719C000250002024-02-29 12:49PM EDT25.00155.00145.00148.600.00--10.00%
AAPL240719C000300002024-06-10 2:20PM EDT30.00162.45183.90186.250.00--1351.95%
AAPL240719C000350002024-05-20 10:05AM EDT35.00156.48178.95180.850.00-25310.55%
AAPL240719C000500002024-06-07 2:35PM EDT50.00146.03164.00165.900.00-12253.03%
AAPL240719C000850002024-06-18 9:30AM EDT85.00133.12129.20131.10+24.82+22.92%1017172.66%
AAPL240719C000900002024-06-18 3:40PM EDT90.00125.55124.20126.10-1.40-1.10%8327162.89%
AAPL240719C000950002024-06-12 12:37PM EDT95.00120.76119.25121.150.00-1032155.27%
AAPL240719C001000002024-06-18 11:38AM EDT100.00114.55114.25116.15-4.48-3.76%4187146.48%
AAPL240719C001050002024-05-03 1:55PM EDT105.0081.2086.1589.750.00-110.00%
AAPL240719C001100002024-06-18 2:36PM EDT110.00104.53104.30106.65-2.08-1.95%501,097136.91%
AAPL240719C001150002024-06-18 12:26PM EDT115.0098.7299.35101.25-5.83-5.58%32,521124.95%
AAPL240719C001200002024-06-17 11:12AM EDT120.0096.7294.4096.250.00-131118.07%
AAPL240719C001250002024-06-18 1:59PM EDT125.0089.3089.5091.80-3.95-4.24%4485117.31%
AAPL240719C001300002024-06-17 9:34AM EDT130.0083.7484.4086.300.00-5328104.44%
AAPL240719C001350002024-06-11 11:42AM EDT135.0070.5379.4581.800.00-1057102.64%
AAPL240719C001400002024-06-18 1:59PM EDT140.0074.4174.4576.85-1.04-1.38%1924996.26%
AAPL240719C001450002024-06-18 3:53PM EDT145.0070.2969.5571.85-2.01-2.78%2086990.43%
AAPL240719C001500002024-06-18 11:46AM EDT150.0064.8563.9066.40-3.15-4.63%793975.34%
AAPL240719C001550002024-06-18 1:35PM EDT155.0059.2859.5561.95-3.00-4.82%141578.37%
AAPL240719C001600002024-06-18 1:08PM EDT160.0054.5054.6056.50-2.25-3.96%277869.65%
AAPL240719C001650002024-06-18 1:48PM EDT165.0050.1249.6552.00-2.23-4.26%713,87466.99%
AAPL240719C001700002024-06-18 3:57PM EDT170.0045.0045.0046.60-1.78-3.81%2316,43460.74%
AAPL240719C001750002024-06-18 3:39PM EDT175.0040.2039.7541.00-3.37-7.73%13314,97050.32%
AAPL240719C001800002024-06-18 3:52PM EDT180.0035.4534.8036.70-2.15-5.72%1,86333,46656.57%
AAPL240719C001850002024-06-18 3:48PM EDT185.0030.3229.9031.80-1.78-5.55%7,49416,30050.96%
AAPL240719C001900002024-06-18 3:53PM EDT190.0025.4524.3026.95-2.35-8.45%2,76639,68145.57%
AAPL240719C001950002024-06-18 3:56PM EDT195.0020.7820.3022.00-2.12-9.26%47028,09039.37%
AAPL240719C002000002024-06-18 3:58PM EDT200.0016.3016.2017.40-1.95-10.68%4,12734,78434.85%
AAPL240719C002050002024-06-18 3:59PM EDT205.0012.0512.0512.80-2.00-14.23%86227,36329.65%
AAPL240719C002100002024-06-18 3:58PM EDT210.008.568.608.80-1.79-17.29%4,55724,40026.06%
AAPL240719C002150002024-06-18 3:59PM EDT215.005.655.655.85-1.40-19.86%7,38135,97124.84%
AAPL240719C002200002024-06-18 3:59PM EDT220.003.603.553.80-0.85-19.10%11,88332,75824.74%
AAPL240719C002250002024-06-18 3:59PM EDT225.002.142.112.38-0.54-20.15%6,76032,59024.87%
AAPL240719C002300002024-06-18 3:59PM EDT230.001.251.251.48-0.40-24.24%9,68620,44725.35%
AAPL240719C002350002024-06-18 3:58PM EDT235.000.800.770.87-0.24-23.08%1,54020,49425.59%
AAPL240719C002400002024-06-18 3:59PM EDT240.000.500.510.53-0.19-27.54%2,95310,72226.25%
AAPL240719C002450002024-06-18 3:57PM EDT245.000.350.330.36-0.15-30.00%91110,81727.49%
AAPL240719C002500002024-06-18 3:54PM EDT250.000.260.250.26-0.13-33.33%10,10012,22628.96%
AAPL240719C002550002024-06-18 3:36PM EDT255.000.220.180.20-0.15-40.54%1263,80230.57%
AAPL240719C002600002024-06-18 3:58PM EDT260.000.150.140.15-0.08-34.78%1,29015,56131.89%
AAPL240719C002650002024-06-18 3:49PM EDT265.000.130.000.32-0.05-27.78%1251,38838.92%
AAPL240719C002700002024-06-18 3:37PM EDT270.000.110.080.10-0.05-31.25%11788035.06%
AAPL240719C002750002024-06-18 3:17PM EDT275.000.090.070.09-0.08-47.06%5382336.91%
AAPL240719C002800002024-06-18 3:49PM EDT280.000.070.050.07-0.05-41.67%1921,55037.99%
AAPL240719C002850002024-06-18 3:36PM EDT285.000.060.050.06-0.05-45.45%541,86539.45%
AAPL240719C002900002024-06-18 3:36PM EDT290.000.050.040.05-0.04-44.44%14268140.63%
AAPL240719C002950002024-06-18 3:23PM EDT295.000.040.030.04-0.02-33.33%1151,43541.60%
AAPL240719C003000002024-06-18 3:46PM EDT300.000.040.030.04-0.01-20.00%2185,10943.56%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719P000100002024-02-29 10:30AM EDT10.000.010.000.010.00--7318.75%
AAPL240719P000150002024-04-03 11:38AM EDT15.000.010.000.010.00-44275.00%
AAPL240719P000200002024-06-06 10:02AM EDT20.000.010.000.010.00-432243.75%
AAPL240719P000250002024-06-14 1:13PM EDT25.000.01-0.010.00--2231.25%
AAPL240719P000350002024-05-02 12:12PM EDT35.000.010.000.140.00--50234.38%
AAPL240719P000400002024-04-22 9:30AM EDT40.000.010.000.000.00--150.00%
AAPL240719P000500002024-05-23 9:47AM EDT50.000.010.000.510.00-3113220.12%
AAPL240719P000850002024-06-12 11:05AM EDT85.000.010.001.020.00-49354158.20%
AAPL240719P000900002024-05-24 3:46PM EDT90.000.010.001.020.00-103194149.22%
AAPL240719P000950002024-05-28 3:00PM EDT95.000.010.000.180.00-4160111.33%
AAPL240719P001000002024-06-17 9:51AM EDT100.000.010.000.330.00-25,590112.79%
AAPL240719P001050002024-06-14 12:02PM EDT105.000.020.001.020.00-11,484124.90%
AAPL240719P001100002024-06-17 10:09AM EDT110.000.010.000.010.00-35592470.31%
AAPL240719P001150002024-06-18 3:15PM EDT115.000.010.000.010.00-3053265.63%
AAPL240719P001200002024-06-14 12:48PM EDT120.000.020.000.020.00-11,67365.63%
AAPL240719P001250002024-06-17 3:29PM EDT125.000.010.000.030.00-305,84563.28%
AAPL240719P001300002024-06-17 1:10PM EDT130.000.010.010.030.00-1008,22060.55%
AAPL240719P001350002024-06-18 3:12PM EDT135.000.020.000.030.00-1002,44454.69%
AAPL240719P001400002024-06-17 1:20PM EDT140.000.020.010.020.00-13,86150.78%
AAPL240719P001450002024-06-18 2:17PM EDT145.000.030.020.030.00-114,25550.20%
AAPL240719P001500002024-06-18 3:23PM EDT150.000.020.020.05-0.01-33.33%87,57048.83%
AAPL240719P001550002024-06-18 3:23PM EDT155.000.040.030.06-0.01-20.00%607,88145.70%
AAPL240719P001600002024-06-18 3:42PM EDT160.000.040.040.07-0.01-20.00%627,51742.48%
AAPL240719P001650002024-06-18 1:38PM EDT165.000.060.050.07-0.01-14.29%4811,58038.48%
AAPL240719P001700002024-06-18 3:50PM EDT170.000.080.080.09-0.02-20.00%27028,52435.74%
AAPL240719P001750002024-06-18 2:48PM EDT175.000.110.100.20-0.01-8.33%19627,17635.79%
AAPL240719P001800002024-06-18 3:53PM EDT180.000.150.150.16+0.01+7.14%1,57850,67730.37%
AAPL240719P001850002024-06-18 3:42PM EDT185.000.230.220.24+0.02+9.52%7,82717,35628.17%
AAPL240719P001900002024-06-18 3:59PM EDT190.000.360.340.37+0.05+16.13%6,82231,57226.07%
AAPL240719P001950002024-06-18 3:59PM EDT195.000.590.570.61+0.09+18.00%6,07822,50224.24%
AAPL240719P002000002024-06-18 3:57PM EDT200.001.061.021.07+0.23+27.71%8,90825,08322.85%
AAPL240719P002050002024-06-18 3:59PM EDT205.001.901.652.00+0.39+25.83%4,00519,23022.27%
AAPL240719P002100002024-06-18 3:59PM EDT210.003.353.053.35+0.75+28.85%8,4529,67621.16%
AAPL240719P002150002024-06-18 3:59PM EDT215.005.505.305.55+1.20+27.91%8,6478,34820.79%
AAPL240719P002200002024-06-18 3:59PM EDT220.008.358.008.65+1.05+14.38%1,0954,87921.06%
AAPL240719P002250002024-06-18 3:30PM EDT225.0011.6911.7512.45+0.99+9.25%28360621.63%
AAPL240719P002300002024-06-18 3:44PM EDT230.0015.7116.1016.80+0.81+5.44%13143422.85%
AAPL240719P002350002024-06-18 3:30PM EDT235.0020.5520.2021.50+1.50+7.87%5156724.94%
AAPL240719P002400002024-06-18 11:48AM EDT240.0025.8924.4026.35+2.09+8.78%28127.47%
AAPL240719P002450002024-06-17 11:54AM EDT245.0028.4030.2031.300.00-232030.54%
AAPL240719P002500002024-06-17 1:45PM EDT250.0031.7734.3536.300.00-1034.01%
AAPL240719P002550002024-06-12 9:52AM EDT255.0041.1839.3041.300.00--237.33%
AAPL240719P002600002024-06-13 3:40PM EDT260.0045.9044.3546.350.00-1141.21%
AAPL240719P002650002024-06-13 3:40PM EDT265.0050.9250.1051.300.00-1043.60%
AAPL240719P002800002024-03-07 11:18AM EDT280.00110.57109.85110.950.00--0261.33%
AAPL240719P003000002024-06-12 1:47PM EDT300.0082.7484.3586.300.00-5062.67%