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
224.18 -0.13 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250321C000500002024-07-12 2:56PM EDT50.00183.58174.15177.200.00-2393104.57%
AAPL250321C000550002024-07-15 3:35PM EDT55.00181.05169.30172.350.00-12100.10%
AAPL250321C000600002024-07-01 9:55AM EDT60.00154.36164.50167.550.00-11096.51%
AAPL250321C000650002024-07-15 12:30PM EDT65.00172.20159.70162.700.00-242592.79%
AAPL250321C000750002024-06-26 9:30AM EDT75.00139.04150.05153.050.00-101185.83%
AAPL250321C000800002024-06-12 9:37AM EDT80.00133.000.000.000.00-4150.00%
AAPL250321C000850002024-06-11 10:13AM EDT85.00117.81144.55145.400.00-119297.36%
AAPL250321C000900002024-07-11 12:12PM EDT90.00140.46135.60138.600.00-19176.55%
AAPL250321C000950002024-07-10 9:30AM EDT95.00137.82130.75133.800.00-11073.61%
AAPL250321C001000002024-07-18 1:35PM EDT100.00127.50125.95129.000.00-438370.90%
AAPL250321C001050002024-07-18 9:30AM EDT105.00128.50121.15124.200.00-114368.25%
AAPL250321C001100002024-07-15 11:10AM EDT110.00129.12116.35119.350.00-111365.53%
AAPL250321C001150002024-07-11 12:02PM EDT115.00115.78111.55114.600.00-11363.12%
AAPL250321C001200002024-06-27 12:02PM EDT120.0098.04106.70109.800.00-19660.52%
AAPL250321C001250002024-07-05 9:51AM EDT125.00102.60101.90105.000.00-58658.08%
AAPL250321C001300002024-07-15 3:56PM EDT130.00108.7297.15100.250.00-350955.87%
AAPL250321C001350002024-07-15 3:43PM EDT135.00103.8792.4095.500.00-18453.67%
AAPL250321C001400002024-07-18 3:11PM EDT140.0089.0587.7590.750.00-355351.65%
AAPL250321C001450002024-07-05 10:23AM EDT145.0085.5883.0586.050.00-911054.03%
AAPL250321C001500002024-07-19 12:10PM EDT150.0080.2678.3581.35+2.46+3.16%171,90151.75%
AAPL250321C001550002024-07-19 2:42PM EDT155.0075.0073.7576.75-11.10-12.89%42,49649.72%
AAPL250321C001600002024-07-18 3:12PM EDT160.0070.1469.2072.150.00-132,60547.68%
AAPL250321C001650002024-07-19 9:34AM EDT165.0066.5565.8067.65+2.20+3.42%11,07845.84%
AAPL250321C001700002024-07-18 12:34PM EDT170.0063.8261.3563.30+2.64+4.32%51,83244.28%
AAPL250321C001750002024-07-18 11:31AM EDT175.0056.8555.8558.95+0.35+0.62%11,45342.65%
AAPL250321C001800002024-07-19 11:31AM EDT180.0053.4552.7553.35+0.05+0.09%23,35738.51%
AAPL250321C001850002024-07-19 1:54PM EDT185.0049.0547.4049.40+1.42+2.98%87,86337.59%
AAPL250321C001900002024-07-19 2:13PM EDT190.0045.0043.5046.80+0.40+0.90%1136,23838.85%
AAPL250321C001950002024-07-19 2:57PM EDT195.0040.9740.7041.25-0.28-0.68%46,98734.86%
AAPL250321C002000002024-07-19 2:18PM EDT200.0037.4036.9537.55+0.52+1.41%389,84833.90%
AAPL250321C002050002024-07-19 11:29AM EDT205.0033.4032.1533.95-0.37-1.10%38,37432.92%
AAPL250321C002100002024-07-19 1:47PM EDT210.0030.6028.7530.65-0.05-0.16%628,48332.19%
AAPL250321C002150002024-07-19 3:20PM EDT215.0027.3925.5029.20+0.14+0.51%1862,52833.90%
AAPL250321C002200002024-07-19 3:55PM EDT220.0024.0523.8026.25-0.40-1.64%475,78833.19%
AAPL250321C002250002024-07-19 1:04PM EDT225.0020.7821.0023.45-0.90-4.15%96,44632.49%
AAPL250321C002300002024-07-19 3:23PM EDT230.0019.1518.5519.00-0.10-0.52%296,41729.33%
AAPL250321C002350002024-07-19 3:32PM EDT235.0016.4516.2016.65+0.10+0.61%267,29328.81%
AAPL250321C002400002024-07-19 2:38PM EDT240.0014.1014.1014.45-0.25-1.74%512,44728.25%
AAPL250321C002450002024-07-19 11:06AM EDT245.0012.5512.1512.55+0.35+2.87%981,91227.86%
AAPL250321C002500002024-07-19 3:58PM EDT250.0010.5510.4510.80-0.05-0.47%1697,55527.45%
AAPL250321C002600002024-07-19 3:15PM EDT260.007.857.607.950.00-1015,14826.86%
AAPL250321C002700002024-07-19 12:13PM EDT270.005.705.505.75-0.15-2.56%185,59526.38%
AAPL250321C002800002024-07-19 3:30PM EDT280.004.154.004.25-0.05-1.19%161,65126.32%
AAPL250321C002900002024-07-19 11:46AM EDT290.003.002.863.15-0.03-0.99%472,50226.36%
AAPL250321C003000002024-07-19 3:37PM EDT300.002.222.182.27-0.10-4.31%1641,47826.26%
AAPL250321C003100002024-07-19 2:19PM EDT310.001.651.561.71-0.09-5.17%3217,06626.50%
AAPL250321C003200002024-07-19 12:52PM EDT320.001.241.221.39-0.09-6.77%45,01027.16%
AAPL250321C003300002024-07-19 2:52PM EDT330.000.980.951.04-0.04-3.92%6069627.30%
AAPL250321C003400002024-07-19 11:45AM EDT340.000.780.740.88-0.04-4.88%16793528.05%
AAPL250321C003500002024-07-19 1:50PM EDT350.000.640.620.72-0.02-3.03%2072,22028.57%
AAPL250321C003600002024-07-19 1:34PM EDT360.000.510.450.61-0.11-17.74%811,37929.20%
AAPL250321C003700002024-07-18 3:57PM EDT370.000.460.390.470.00-131,14429.35%
AAPL250321C003800002024-07-19 2:04PM EDT380.000.360.350.41-0.04-10.00%7512,76330.03%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250321P000500002024-07-16 9:56AM EDT50.000.010.010.070.00-161265.23%
AAPL250321P000550002024-07-09 9:46AM EDT55.000.030.000.080.00-2085661.13%
AAPL250321P000600002024-06-06 2:04PM EDT60.000.030.000.070.00-2042756.64%
AAPL250321P000650002024-07-18 11:07AM EDT65.000.040.010.050.00-8023252.73%
AAPL250321P000700002024-07-01 9:43AM EDT70.000.010.010.090.00-124651.95%
AAPL250321P000750002024-07-11 10:59AM EDT75.000.020.020.090.00-126152.15%
AAPL250321P000800002024-07-18 2:26PM EDT80.000.060.010.090.00-320749.22%
AAPL250321P000850002024-07-08 2:26PM EDT85.000.010.000.110.00-165547.56%
AAPL250321P000900002024-06-26 2:59PM EDT90.000.060.000.100.00-104244.43%
AAPL250321P000950002024-07-01 3:16PM EDT95.000.060.050.130.00-1097243.26%
AAPL250321P001000002024-07-19 9:30AM EDT100.000.130.070.15+0.03+30.00%11,11241.60%
AAPL250321P001050002024-07-03 10:28AM EDT105.000.100.070.160.00-711639.60%
AAPL250321P001100002024-07-17 11:12AM EDT110.000.130.090.180.00-274637.89%
AAPL250321P001150002024-07-18 12:43PM EDT115.000.170.130.22+0.02+13.33%52,66236.72%
AAPL250321P001200002024-07-17 9:44AM EDT120.000.200.150.240.00-11,91735.01%
AAPL250321P001250002024-07-18 11:26AM EDT125.000.230.200.310.00-11,84934.18%
AAPL250321P001300002024-07-17 10:36AM EDT130.000.280.250.370.00-35,08732.98%
AAPL250321P001350002024-07-18 11:24AM EDT135.000.380.320.380.00-51,51131.08%
AAPL250321P001400002024-07-19 3:27PM EDT140.000.450.420.55-0.01-2.17%42,01230.96%
AAPL250321P001450002024-07-19 2:23PM EDT145.000.580.570.680.00-64,15930.09%
AAPL250321P001500002024-07-18 1:01PM EDT150.000.700.740.84-0.07-9.09%110,38029.25%
AAPL250321P001550002024-07-19 1:40PM EDT155.000.960.930.99+0.15+18.52%216,84728.16%
AAPL250321P001600002024-07-19 3:01PM EDT160.001.211.191.31-0.03-2.42%2703,89227.82%
AAPL250321P001650002024-07-19 3:22PM EDT165.001.501.491.55-0.03-1.96%58,93526.82%
AAPL250321P001700002024-07-19 9:38AM EDT170.001.831.821.95-0.03-1.61%113,53226.26%
AAPL250321P001750002024-07-19 9:34AM EDT175.002.352.332.43+0.03+1.29%112,76525.69%
AAPL250321P001800002024-07-19 2:50PM EDT180.002.952.853.15-0.07-2.32%65615,96825.52%
AAPL250321P001850002024-07-19 11:24AM EDT185.003.583.503.85-0.03-0.83%34,85824.95%
AAPL250321P001900002024-07-19 3:24PM EDT190.004.404.404.55-0.03-0.68%183,86724.12%
AAPL250321P001950002024-07-18 1:55PM EDT195.005.505.305.55+0.15+2.80%62,46623.65%
AAPL250321P002000002024-07-19 3:36PM EDT200.006.606.456.70-0.15-2.22%156,58423.15%
AAPL250321P002050002024-07-19 2:52PM EDT205.008.007.758.10+0.20+2.56%611,64522.76%
AAPL250321P002100002024-07-19 3:31PM EDT210.009.309.259.65-0.19-2.00%463,32322.28%
AAPL250321P002150002024-07-19 2:52PM EDT215.0011.2511.0011.40+0.15+1.35%551,16621.79%
AAPL250321P002200002024-07-19 1:40PM EDT220.0013.1512.9013.30+0.15+1.15%662,56021.19%
AAPL250321P002250002024-07-19 1:37PM EDT225.0015.2315.0515.45-0.08-0.52%1871,55320.60%
AAPL250321P002300002024-07-19 12:34PM EDT230.0017.9017.4517.80+0.37+2.11%3047419.94%
AAPL250321P002350002024-07-19 3:53PM EDT235.0020.5220.1520.60+0.22+1.08%466419.54%
AAPL250321P002400002024-07-19 11:22AM EDT240.0023.3023.1023.55+0.22+0.95%323118.97%
AAPL250321P002450002024-07-16 2:24PM EDT245.0020.7026.0528.300.00-3614920.73%
AAPL250321P002500002024-07-15 10:16AM EDT250.0023.5527.9031.750.00-83120.28%
AAPL250321P002600002024-07-18 11:29AM EDT260.0037.3535.7039.35-1.25-3.24%31419.45%
AAPL250321P002700002024-07-15 3:35PM EDT270.0046.8545.8048.00+8.95+23.61%51519.36%
AAPL250321P002800002024-07-19 11:51AM EDT280.0055.9053.7557.30+4.35+8.44%2119.89%
AAPL250321P002900002024-07-08 9:30AM EDT290.0062.7764.2567.250.00--021.96%
AAPL250321P003000002024-06-14 12:15PM EDT300.0087.8967.9070.600.00-220.00%
AAPL250321P003400002024-07-05 10:58AM EDT340.00115.60114.25117.250.00-4031.42%
AAPL250321P003800002024-07-10 1:51PM EDT380.00148.30154.25157.250.00-1037.59%