UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.55+1.51 (+0.86%)
At close: 04:00PM EDT
176.23 -0.32 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419C000050002024-04-12 9:51AM EDT5.00173.00170.90172.20+9.06+5.53%165550.00%
AAPL240419C000100002024-03-27 3:35PM EDT10.00163.00165.60167.300.00-20111,243.75%
AAPL240419C000150002024-04-04 10:55AM EDT15.00155.95160.85162.200.00-121,018.75%
AAPL240419C000300002024-03-27 11:14AM EDT30.00142.65146.05147.150.00-3045514.06%
AAPL240419C000350002024-04-12 10:02AM EDT35.00142.43140.65142.35-0.49-0.34%120681.64%
AAPL240419C000400002024-02-02 12:11PM EDT40.00146.28139.60140.200.00-11854.30%
AAPL240419C000450002024-04-08 1:09PM EDT45.00123.82130.95132.35+123.82--11428.91%
AAPL240419C000500002024-03-05 10:50AM EDT50.00120.68120.70121.200.00-230.00%
AAPL240419C000550002024-03-14 1:45PM EDT55.00118.80120.70122.250.00-55485.55%
AAPL240419C000600002024-03-27 2:13PM EDT60.00112.60116.15117.100.00-10331.25%
AAPL240419C000650002024-04-12 3:14PM EDT65.00110.76111.20112.05+3.01+2.79%13307.81%
AAPL240419C000700002024-03-13 11:24AM EDT70.00101.60105.85106.450.00--10.00%
AAPL240419C000800002024-04-04 12:17PM EDT80.0092.0496.2097.150.00-237262.50%
AAPL240419C000850002024-04-12 9:59AM EDT85.0093.2091.0092.20+9.14+10.87%2423218.75%
AAPL240419C000900002024-02-14 11:39AM EDT90.0094.8181.0084.550.00-12040.00%
AAPL240419C000950002024-04-11 2:21PM EDT95.0078.9080.9582.200.00-1190175.00%
AAPL240419C001000002024-04-08 1:28PM EDT100.0068.7076.0577.300.00-1058193.75%
AAPL240419C001050002024-04-12 9:52AM EDT105.0072.2071.2572.15+6.38+9.69%245183.20%
AAPL240419C001100002024-04-12 12:18PM EDT110.0066.0766.2567.40+6.06+10.10%50515184.18%
AAPL240419C001150002024-04-03 2:02PM EDT115.0055.4561.0062.300.00-5372146.09%
AAPL240419C001200002024-04-12 1:06PM EDT120.0055.3055.7557.45+2.30+4.34%1217121.88%
AAPL240419C001250002024-04-12 3:10PM EDT125.0051.0450.8052.25+2.54+5.24%4121166.31%
AAPL240419C001300002024-04-12 1:39PM EDT130.0045.6646.2047.35+7.86+20.79%3263121.88%
AAPL240419C001350002024-04-12 11:42AM EDT135.0041.9241.0042.30+8.39+25.02%157496.09%
AAPL240419C001400002024-04-12 3:08PM EDT140.0036.0836.2537.45+3.03+9.17%28229101.17%
AAPL240419C001440002024-04-10 9:54AM EDT144.0024.0532.1533.25+24.05--180.47%
AAPL240419C001450002024-04-12 3:53PM EDT145.0031.6631.3032.40+2.51+8.61%1258088.28%
AAPL240419C001460002024-04-12 10:03AM EDT146.0031.5030.1031.20-0.75-2.33%6171.29%
AAPL240419C001470002024-04-11 3:22PM EDT147.0027.8329.2030.35+27.83--178.81%
AAPL240419C001480002024-04-11 3:22PM EDT148.0026.8528.1529.25+26.85--171.19%
AAPL240419C001490002024-04-12 11:25AM EDT149.0027.4527.1528.45+0.40+1.48%10375.39%
AAPL240419C001500002024-04-12 3:57PM EDT150.0026.8025.9527.00+1.40+5.51%2001,32682.13%
AAPL240419C001525002024-04-12 3:13PM EDT152.5023.1523.4025.05+3.15+15.75%64962.50%
AAPL240419C001550002024-04-12 3:58PM EDT155.0021.7820.9022.45+1.51+7.45%17113,99553.42%
AAPL240419C001575002024-04-12 3:46PM EDT157.5019.2518.4020.05+2.10+12.24%6415550.78%
AAPL240419C001600002024-04-12 3:56PM EDT160.0016.7015.9517.15+1.20+7.74%77836,24859.62%
AAPL240419C001625002024-04-12 3:44PM EDT162.5014.1013.9014.85+1.25+9.73%721,53757.18%
AAPL240419C001650002024-04-12 3:59PM EDT165.0011.8511.6512.35+1.35+12.86%7053,80649.61%
AAPL240419C001675002024-04-12 3:57PM EDT167.509.549.059.60+1.49+18.51%1,00611,40637.01%
AAPL240419C001700002024-04-12 3:59PM EDT170.007.207.107.25+1.45+25.22%8,16029,27232.23%
AAPL240419C001725002024-04-12 3:59PM EDT172.505.155.005.20+1.33+34.82%10,92317,43730.32%
AAPL240419C001750002024-04-12 3:59PM EDT175.003.253.253.35+1.00+44.44%63,47245,18427.78%
AAPL240419C001775002024-04-12 3:59PM EDT177.501.931.931.97+0.69+55.65%101,47627,68926.69%
AAPL240419C001800002024-04-12 3:59PM EDT180.001.041.041.07+0.40+62.50%150,83366,71026.47%
AAPL240419C001825002024-04-12 3:59PM EDT182.500.540.520.54+0.24+80.00%55,67414,69826.64%
AAPL240419C001850002024-04-12 3:59PM EDT185.000.260.250.26+0.12+85.71%79,90564,08727.10%
AAPL240419C001875002024-04-12 3:59PM EDT187.500.140.130.14+0.07+100.00%34,86111,87628.57%
AAPL240419C001900002024-04-12 3:59PM EDT190.000.070.070.08+0.03+75.00%18,59459,95630.27%
AAPL240419C001925002024-04-12 3:56PM EDT192.500.050.050.07+0.03+150.00%5,3996,18833.99%
AAPL240419C001950002024-04-12 3:56PM EDT195.000.030.030.040.00-6,11132,44635.16%
AAPL240419C001975002024-04-12 3:49PM EDT197.500.030.020.04+0.01+50.00%1,80031439.06%
AAPL240419C002000002024-04-12 3:58PM EDT200.000.030.010.03+0.02+200.00%4,00735,20441.02%
AAPL240419C002025002024-04-12 3:15PM EDT202.500.010.010.02-0.01-50.00%1,18542342.58%
AAPL240419C002050002024-04-12 3:49PM EDT205.000.020.000.02+0.01+100.00%80421,24746.09%
AAPL240419C002075002024-04-12 3:50PM EDT207.500.010.010.02-0.01-50.00%5327349.22%
AAPL240419C002100002024-04-12 3:53PM EDT210.000.010.000.010.00-27517,01448.44%
AAPL240419C002150002024-04-12 3:49PM EDT215.000.010.000.010.00-8511,28251.56%
AAPL240419C002200002024-04-12 9:56AM EDT220.000.010.000.010.00-44,90456.25%
AAPL240419C002250002024-04-12 3:42PM EDT225.000.010.000.010.00-1572,81162.50%
AAPL240419C002300002024-04-12 3:56PM EDT230.000.010.000.010.00-15038,05267.19%
AAPL240419C002350002024-04-12 11:39AM EDT235.000.010.000.010.00-13,91771.88%
AAPL240419C002400002024-04-04 3:19PM EDT240.000.010.000.010.00-33,57776.56%
AAPL240419C002450002024-03-28 2:50PM EDT245.000.010.000.010.00-201,72481.25%
AAPL240419C002500002024-04-03 1:09PM EDT250.000.010.000.010.00-23,74585.94%
AAPL240419C002550002024-03-14 11:53AM EDT255.000.020.000.010.00-11,55390.63%
AAPL240419C002600002024-04-09 9:52AM EDT260.000.010.000.010.00-51,39693.75%
AAPL240419C002650002024-03-18 9:30AM EDT265.000.010.000.010.00-102,02398.44%
AAPL240419C002700002024-03-28 10:26AM EDT270.000.010.000.010.00-12,605103.13%
AAPL240419C002750002024-03-21 3:50PM EDT275.000.010.000.010.00-1,2932,674106.25%
AAPL240419C002800002024-03-21 3:58PM EDT280.000.010.000.010.00-1,1971,645112.50%
AAPL240419C002850002024-03-13 9:38AM EDT285.000.010.000.000.00-242150.00%
AAPL240419C002900002024-02-22 3:04PM EDT290.000.010.000.010.00-1224118.75%
AAPL240419C002950002024-04-11 2:10PM EDT295.000.010.000.010.00-40848121.88%
AAPL240419C003000002024-04-12 9:42AM EDT300.000.010.000.010.00-11,438125.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240419P000050002024-03-15 11:59AM EDT5.000.010.000.010.00-15850.00%
AAPL240419P000100002024-04-10 9:41AM EDT10.000.010.000.010.00-12687.50%
AAPL240419P000200002024-02-20 10:30AM EDT20.000.010.000.000.00--5050.00%
AAPL240419P000600002024-03-19 3:06PM EDT60.000.010.000.080.00-410309.38%
AAPL240419P000650002024-02-20 10:43AM EDT65.000.010.000.020.00--35253.13%
AAPL240419P000700002024-03-22 11:52AM EDT70.000.010.000.020.00-434234.38%
AAPL240419P000750002024-03-15 3:41PM EDT75.000.010.000.010.00-1303206.25%
AAPL240419P000800002024-04-08 11:08AM EDT80.000.010.000.020.00-11,862203.13%
AAPL240419P000850002024-03-05 3:31PM EDT85.000.020.000.020.00-51,054187.50%
AAPL240419P000900002024-04-10 9:55AM EDT90.000.010.000.010.00-11,259162.50%
AAPL240419P000950002024-04-03 12:16PM EDT95.000.010.000.010.00-906,201150.00%
AAPL240419P001000002024-04-10 9:47AM EDT100.000.010.000.010.00-201,461140.63%
AAPL240419P001050002024-04-03 12:16PM EDT105.000.010.000.010.00-51,661128.13%
AAPL240419P001100002024-04-12 10:54AM EDT110.000.010.000.010.00-2912,181118.75%
AAPL240419P001150002024-04-12 3:45PM EDT115.000.010.000.010.00-101,012106.25%
AAPL240419P001200002024-04-11 1:27PM EDT120.000.010.000.020.00-13,970103.13%
AAPL240419P001250002024-04-12 10:58AM EDT125.000.010.000.010.00-3524,17287.50%
AAPL240419P001300002024-04-12 3:46PM EDT130.000.020.010.02+0.01+100.00%14811,90686.72%
AAPL240419P001350002024-04-12 2:10PM EDT135.000.020.010.02+0.01+100.00%1423,87776.56%
AAPL240419P001400002024-04-12 3:42PM EDT140.000.020.010.030.00-8597,24469.53%
AAPL240419P001440002024-04-12 10:35AM EDT144.000.020.010.030.00-3811361.72%
AAPL240419P001450002024-04-12 3:04PM EDT145.000.020.010.03-0.01-33.33%17315,69860.16%
AAPL240419P001460002024-04-12 12:13PM EDT146.000.030.010.04-0.01-25.00%49359.38%
AAPL240419P001470002024-04-12 2:36PM EDT147.000.030.010.040.00-13215557.42%
AAPL240419P001480002024-04-12 3:56PM EDT148.000.030.000.040.00-26553.91%
AAPL240419P001490002024-04-12 10:23AM EDT149.000.030.020.050.00-346855.86%
AAPL240419P001500002024-04-12 3:57PM EDT150.000.030.030.04-0.01-25.00%53212,55653.91%
AAPL240419P001525002024-04-12 3:58PM EDT152.500.040.040.050.00-3452,29650.78%
AAPL240419P001550002024-04-12 3:59PM EDT155.000.050.040.050.00-6,41942,77546.48%
AAPL240419P001575002024-04-12 3:57PM EDT157.500.060.050.060.00-6387,51842.58%
AAPL240419P001600002024-04-12 3:59PM EDT160.000.070.070.080.00-12,67457,03539.26%
AAPL240419P001625002024-04-12 3:59PM EDT162.500.090.090.110.00-6,79013,06435.84%
AAPL240419P001650002024-04-12 3:59PM EDT165.000.150.140.15-0.01-6.25%14,58030,43132.23%
AAPL240419P001675002024-04-12 3:59PM EDT167.500.230.230.24-0.06-20.69%17,11316,32929.40%
AAPL240419P001700002024-04-12 3:59PM EDT170.000.430.420.44-0.14-24.56%35,72547,50727.44%
AAPL240419P001725002024-04-12 3:59PM EDT172.500.830.810.83-0.32-27.83%43,50014,91225.90%
AAPL240419P001750002024-04-12 3:59PM EDT175.001.541.521.58-0.56-26.67%62,77925,98825.27%
AAPL240419P001775002024-04-12 3:59PM EDT177.502.682.652.75-0.92-25.56%24,4151,92224.78%
AAPL240419P001800002024-04-12 3:59PM EDT180.004.304.254.50-1.40-24.56%7,29914,76526.20%
AAPL240419P001825002024-04-12 3:58PM EDT182.506.305.806.40-1.10-14.86%1,81429625.03%
AAPL240419P001850002024-04-12 3:50PM EDT185.008.668.259.10-1.54-15.10%1,2364,68935.50%
AAPL240419P001875002024-04-12 3:56PM EDT187.5011.0010.3011.15-1.50-12.00%109530.86%
AAPL240419P001900002024-04-12 1:49PM EDT190.0013.2012.7514.15-1.45-9.90%7781,10449.27%
AAPL240419P001925002024-04-12 3:15PM EDT192.5016.8015.4016.65-1.25-6.93%4455.23%
AAPL240419P001950002024-04-12 3:06PM EDT195.0018.8518.0019.15-0.75-3.83%1,21041660.94%
AAPL240419P001975002024-04-12 1:01PM EDT197.5022.4520.5521.65+2.30+11.41%6066.46%
AAPL240419P002000002024-04-12 3:15PM EDT200.0023.3822.7024.05-1.47-5.92%1,22017669.14%
AAPL240419P002050002024-04-12 2:46PM EDT205.0029.0027.9528.95-0.81-2.72%1,429175.93%
AAPL240419P002075002024-04-03 3:49PM EDT207.5037.4230.4531.650.00-1060.55%
AAPL240419P002100002024-04-12 2:45PM EDT210.0034.0232.9534.15-1.40-3.95%6664.26%
AAPL240419P002150002024-04-11 2:52PM EDT215.0040.8637.7539.000.00-2495.80%
AAPL240419P002200002024-04-11 2:52PM EDT220.0045.9343.0044.100.00-3678.52%
AAPL240419P002250002024-04-03 3:49PM EDT225.0054.8947.7549.100.00-30116.41%
AAPL240419P002300002024-02-14 4:48PM EDT230.0046.0457.0058.250.00-10202.37%
AAPL240419P002350002024-04-10 1:01PM EDT235.0066.7057.9558.950.00-1050.00%
AAPL240419P002400002023-11-29 1:03PM EDT240.0050.2747.3547.900.00--00.00%
AAPL240419P002450002024-01-22 12:45PM EDT245.0051.6063.2063.650.00-100.00%
AAPL240419P002500002023-11-21 4:34PM EDT250.0059.6054.4056.050.00-100.00%
AAPL240419P002550002024-02-29 2:05PM EDT255.0074.3582.0085.250.00--0266.65%
AAPL240419P002750002024-03-14 3:27PM EDT275.00102.3497.8099.000.00-10181.15%
AAPL240419P002800002024-02-07 1:43PM EDT280.0091.18108.55110.550.00-600323.61%
AAPL240419P003000002024-02-14 4:32PM EDT300.00116.50125.95129.100.00-20315.31%