UK markets close in 1 hour 4 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.40+1.11 (+0.58%)
As of 10:26AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220C000500002024-05-03 9:31AM EDT50.00137.00140.90143.200.00-125692.43%
AAPL241220C000550002024-03-04 11:11AM EDT55.00121.30115.65116.800.00-11240.00%
AAPL241220C000600002024-03-04 10:30AM EDT60.00118.58110.85112.200.00-11040.00%
AAPL241220C000650002024-05-08 10:32AM EDT65.00118.70126.20128.900.00-5619683.37%
AAPL241220C000700002024-05-22 10:32AM EDT70.00124.55121.80123.950.00-13182.10%
AAPL241220C000750002024-05-08 10:45AM EDT75.00109.20117.05118.650.00-27476.71%
AAPL241220C000800002024-05-03 9:35AM EDT80.00107.00112.65114.250.00-276777.61%
AAPL241220C000850002024-05-07 3:29PM EDT85.0099.84107.90109.200.00-121873.65%
AAPL241220C000900002024-05-21 10:10AM EDT90.00105.05102.60104.300.00-33668.35%
AAPL241220C000950002024-05-23 12:03PM EDT95.0097.2597.7599.150.00-117364.11%
AAPL241220C001000002024-05-29 3:50PM EDT100.0093.7093.5594.400.00-114163.56%
AAPL241220C001050002024-05-09 3:50PM EDT105.0082.4788.6589.550.00-218360.30%
AAPL241220C001100002024-05-28 12:33PM EDT110.0084.3583.8085.150.00-1033758.46%
AAPL241220C001150002024-05-07 3:23PM EDT115.0071.0579.1079.900.00-3780454.77%
AAPL241220C001200002024-05-28 9:36AM EDT120.0075.8074.3075.050.00-229251.93%
AAPL241220C001250002024-05-29 1:04PM EDT125.0070.7869.5570.400.00-127151.42%
AAPL241220C001300002024-05-20 10:31AM EDT130.0066.0065.0565.750.00-119849.13%
AAPL241220C001350002024-05-21 10:08AM EDT135.0061.9560.2560.950.00-2541946.28%
AAPL241220C001400002024-05-29 10:28AM EDT140.0056.7055.5056.200.00-53,29443.60%
AAPL241220C001450002024-05-29 11:43AM EDT145.0051.4750.9051.500.00-223441.07%
AAPL241220C001500002024-05-30 9:42AM EDT150.0047.7046.5546.85+1.25+2.69%520,49838.64%
AAPL241220C001550002024-05-29 3:55PM EDT155.0041.4542.2042.550.00-22,38137.07%
AAPL241220C001600002024-05-29 1:28PM EDT160.0038.7037.9038.150.00-31,16635.07%
AAPL241220C001650002024-05-29 10:21AM EDT165.0034.2733.7033.950.00-11,65433.37%
AAPL241220C001700002024-05-29 3:55PM EDT170.0029.0029.6529.850.00-685,04531.67%
AAPL241220C001750002024-05-30 10:10AM EDT175.0025.9525.7526.05+0.75+2.98%25,57730.34%
AAPL241220C001800002024-05-29 3:40PM EDT180.0021.3022.1522.40-0.95-4.27%19,54328.98%
AAPL241220C001850002024-05-30 9:33AM EDT185.0019.1018.8519.00+0.58+3.13%628,04627.75%
AAPL241220C001900002024-05-30 9:58AM EDT190.0015.6015.6515.85+0.10+0.65%1611,39526.59%
AAPL241220C001950002024-05-30 10:07AM EDT195.0012.9513.0013.15+0.25+1.97%589,48825.79%
AAPL241220C002000002024-05-30 10:01AM EDT200.0010.4010.5510.70+0.20+1.96%7412,51924.98%
AAPL241220C002050002024-05-29 3:48PM EDT205.008.358.408.550.00-1025,21024.23%
AAPL241220C002100002024-05-30 9:47AM EDT210.007.006.656.80+0.50+7.69%17,33923.71%
AAPL241220C002150002024-05-30 9:58AM EDT215.005.105.205.300.00-66,60723.19%
AAPL241220C002200002024-05-30 10:05AM EDT220.004.023.954.05+0.17+4.42%1212,48822.69%
AAPL241220C002250002024-05-30 9:30AM EDT225.002.913.003.150.00-504,25622.52%
AAPL241220C002300002024-05-30 9:34AM EDT230.002.352.302.37+0.11+4.91%5010,12422.19%
AAPL241220C002350002024-05-30 9:47AM EDT235.001.861.741.80+0.21+12.73%818,66322.05%
AAPL241220C002400002024-05-29 3:02PM EDT240.001.361.311.370.00-12511,73821.99%
AAPL241220C002450002024-05-30 9:52AM EDT245.001.001.001.05-0.02-1.96%43,03822.00%
AAPL241220C002500002024-05-29 1:24PM EDT250.000.810.750.790.00-2915,14221.95%
AAPL241220C002550002024-05-30 9:30AM EDT255.000.570.580.61-0.08-12.31%15,26022.05%
AAPL241220C002600002024-05-29 12:21PM EDT260.000.490.450.480.00-123,39122.23%
AAPL241220C002650002024-05-28 2:06PM EDT265.000.320.350.380.00-3292222.43%
AAPL241220C002700002024-05-29 10:32AM EDT270.000.320.270.310.00-26,73522.71%
AAPL241220C002750002024-05-24 9:43AM EDT275.000.170.210.250.00-210,34922.95%
AAPL241220C002800002024-05-21 1:51PM EDT280.000.180.170.220.00-11,53623.46%
AAPL241220C002850002024-05-30 9:30AM EDT285.000.180.150.20+0.04+28.57%12,43024.05%
AAPL241220C002900002024-05-23 1:26PM EDT290.000.110.120.170.00-2687,47124.39%
AAPL241220C002950002024-05-30 9:30AM EDT295.000.120.110.16-0.03-20.00%21,90925.05%
AAPL241220C003000002024-05-28 2:39PM EDT300.000.100.100.140.00-101,65225.44%
AAPL241220C003050002024-05-29 2:22PM EDT305.000.110.080.120.00-10080925.73%
AAPL241220C003100002024-05-28 11:58AM EDT310.000.080.070.110.00-124,03526.22%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220P000500002024-05-28 9:45AM EDT50.000.010.000.030.00-11,01759.38%
AAPL241220P000550002024-05-29 12:07PM EDT55.000.020.000.040.00-116256.64%
AAPL241220P000600002024-05-29 12:07PM EDT60.000.020.000.040.00-151352.73%
AAPL241220P000650002024-05-24 9:52AM EDT65.000.020.000.040.00-11,23752.54%
AAPL241220P000700002024-05-09 12:11PM EDT70.000.040.000.050.00-1065750.20%
AAPL241220P000750002024-05-23 3:07PM EDT75.000.040.010.060.00-339347.85%
AAPL241220P000800002024-05-29 11:31AM EDT80.000.040.020.070.00-151,28045.51%
AAPL241220P000850002024-05-28 3:05PM EDT85.000.050.030.080.00-21,02943.16%
AAPL241220P000900002024-05-29 10:11AM EDT90.000.060.050.070.00-363,05039.75%
AAPL241220P000950002024-05-29 1:23PM EDT95.000.080.060.080.00-301,45437.70%
AAPL241220P001000002024-05-30 9:36AM EDT100.000.110.090.11+0.01+10.00%601,70636.48%
AAPL241220P001050002024-05-28 10:31AM EDT105.000.140.130.160.00-153235.65%
AAPL241220P001100002024-05-28 9:30AM EDT110.000.180.160.200.00-51,08634.18%
AAPL241220P001150002024-05-23 1:02PM EDT115.000.260.220.260.00-21,54932.94%
AAPL241220P001200002024-05-29 12:36PM EDT120.000.310.290.320.00-104,84131.49%
AAPL241220P001250002024-05-30 10:05AM EDT125.000.400.390.42+0.03+8.11%812,32730.42%
AAPL241220P001300002024-05-29 3:30PM EDT130.000.500.510.540.00-546,02629.29%
AAPL241220P001350002024-05-29 11:18AM EDT135.000.660.660.700.00-163,05228.25%
AAPL241220P001400002024-05-29 3:38PM EDT140.000.830.850.890.00-1315,57927.12%
AAPL241220P001450002024-05-30 9:53AM EDT145.001.111.091.14+0.03+2.78%43,50926.10%
AAPL241220P001500002024-05-29 3:09PM EDT150.001.421.421.460.00-1475,97925.10%
AAPL241220P001550002024-05-29 3:58PM EDT155.001.781.811.86-0.12-6.32%12,81024.11%
AAPL241220P001600002024-05-30 9:40AM EDT160.002.352.342.400.00-410,34323.26%
AAPL241220P001650002024-05-29 2:45PM EDT165.002.902.993.10-0.10-3.33%59,62322.47%
AAPL241220P001700002024-05-30 10:00AM EDT170.003.903.853.95+0.10+2.63%556,75221.63%
AAPL241220P001750002024-05-29 12:28PM EDT175.004.794.854.950.00-324,81620.69%
AAPL241220P001800002024-05-29 3:55PM EDT180.005.956.156.25-0.45-7.03%5714,95019.89%
AAPL241220P001850002024-05-30 9:47AM EDT185.007.507.707.85-0.60-7.41%19,88119.13%
AAPL241220P001900002024-05-30 9:55AM EDT190.009.659.609.75-0.30-3.02%121,52318.33%
AAPL241220P001950002024-05-30 9:58AM EDT195.0011.9511.8011.95+0.15+1.27%13,37317.42%
AAPL241220P002000002024-05-29 3:55PM EDT200.0015.0014.3514.600.00-13,56416.61%
AAPL241220P002050002024-05-22 12:51PM EDT205.0017.0017.3018.000.00-162916.44%
AAPL241220P002100002024-05-23 1:41PM EDT210.0022.8520.4021.200.00-113115.05%
AAPL241220P002150002024-05-13 12:41PM EDT215.0028.6024.6525.500.00-1115.37%
AAPL241220P002200002024-05-15 10:24AM EDT220.0030.3228.9029.850.00-101015.24%
AAPL241220P002250002024-03-26 2:46PM EDT225.0054.7554.7055.850.00-14358.45%
AAPL241220P002300002024-05-20 3:23PM EDT230.0038.5538.6039.700.00-2217.95%
AAPL241220P002350002024-05-08 9:34AM EDT235.0052.5543.6044.350.00-1117.82%
AAPL241220P002400002024-03-01 12:19PM EDT240.0061.9467.7070.350.00-1063.09%
AAPL241220P002450002024-02-01 1:40PM EDT245.0059.1064.1066.350.00-2050.89%
AAPL241220P002500002024-05-10 3:53PM EDT250.0066.9158.1059.400.00-6022.10%
AAPL241220P002550002024-05-10 3:53PM EDT255.0071.9363.4064.400.00--023.34%
AAPL241220P002600002024-01-31 2:35PM EDT260.0073.7079.3081.050.00-2054.05%
AAPL241220P002650002023-12-06 4:58PM EDT265.0072.5082.6585.250.00-1053.19%
AAPL241220P002700002023-10-20 12:08PM EDT270.0096.2879.5081.250.00-2035.11%
AAPL241220P002800002023-10-12 11:09AM EDT280.0097.8092.9094.450.00--047.27%
AAPL241220P002950002024-04-08 10:07AM EDT295.00126.00112.40113.450.00-5059.83%
AAPL241220P003000002023-06-02 2:08PM EDT300.00119.72104.10108.000.00-300.00%
AAPL241220P003050002023-07-17 2:52PM EDT305.00111.27127.25130.100.00--074.88%
AAPL241220P003100002024-02-22 10:50AM EDT310.00126.30136.85138.800.00-1084.45%