UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.00-1.38 (-0.81%)
At close: 04:00PM EDT
168.39 +0.39 (+0.23%)
After hours: 05:54PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240517C000050002024-03-26 2:35PM EDT5.00165.39162.50163.800.00-12535.94%
AAPL240517C000250002024-04-17 10:37AM EDT25.00144.95142.60143.90-13.44-8.49%451296.48%
AAPL240517C000500002024-03-04 2:29PM EDT50.00124.44119.60120.350.00-16275.00%
AAPL240517C000550002024-03-04 10:52AM EDT55.00120.96114.65115.400.00-14256.30%
AAPL240517C000700002024-04-12 10:03AM EDT70.00107.9297.8099.100.00-56153.32%
AAPL240517C000750002024-04-03 2:16PM EDT75.0095.6692.8094.100.00-11142.29%
AAPL240517C000800002024-03-22 10:15AM EDT80.0091.8087.8589.100.00-15133.11%
AAPL240517C000850002024-02-16 10:30AM EDT85.0099.6087.4089.200.00-22217.68%
AAPL240517C000900002024-03-07 12:49PM EDT90.0080.0579.5580.600.00-14154.83%
AAPL240517C000950002024-04-10 10:32AM EDT95.0073.5572.7074.100.00-9573102.25%
AAPL240517C001000002024-04-17 3:08PM EDT100.0068.5767.7069.10-0.98-1.41%256294.14%
AAPL240517C001050002024-04-10 9:45AM EDT105.0063.5062.7064.250.00-265989.01%
AAPL240517C001100002024-04-15 1:26PM EDT110.0065.6857.7059.250.00-17023581.35%
AAPL240517C001150002024-04-03 2:02PM EDT115.0055.9052.7054.300.00-51474.71%
AAPL240517C001200002024-04-16 1:52PM EDT120.0049.5048.1049.350.00-43072.85%
AAPL240517C001250002024-04-04 2:22PM EDT125.0045.7642.8044.400.00-3762.94%
AAPL240517C001300002024-04-17 9:39AM EDT130.0041.0538.2539.10+0.50+1.23%13157.47%
AAPL240517C001350002024-04-16 2:21PM EDT135.0034.7533.3534.100.00-14551.42%
AAPL240517C001400002024-04-16 3:52PM EDT140.0030.4028.5529.200.00-2845850.88%
AAPL240517C001450002024-04-17 1:31PM EDT145.0024.9723.8524.30-1.28-4.88%980144.56%
AAPL240517C001500002024-04-17 3:37PM EDT150.0019.6519.3019.55-1.55-7.31%711,31439.34%
AAPL240517C001550002024-04-17 3:44PM EDT155.0015.3514.9515.15-0.80-4.95%751,39035.97%
AAPL240517C001600002024-04-17 3:59PM EDT160.0011.1511.0011.15-1.05-8.61%3962,28433.40%
AAPL240517C001650002024-04-17 3:45PM EDT165.007.757.607.70-0.80-9.36%5933,85031.43%
AAPL240517C001700002024-04-17 3:59PM EDT170.004.904.854.95-0.69-12.34%2,95023,05830.02%
AAPL240517C001750002024-04-17 3:59PM EDT175.002.852.802.89-0.60-17.39%4,01336,55328.71%
AAPL240517C001800002024-04-17 3:59PM EDT180.001.531.511.55-0.36-19.05%9,58549,40027.83%
AAPL240517C001850002024-04-17 3:59PM EDT185.000.790.790.81-0.20-20.20%4,95136,53527.71%
AAPL240517C001900002024-04-17 3:59PM EDT190.000.410.400.42-0.10-19.61%1,63138,55728.00%
AAPL240517C001950002024-04-17 3:59PM EDT195.000.220.210.22-0.04-15.38%67125,84828.57%
AAPL240517C002000002024-04-17 3:59PM EDT200.000.120.120.14-0.04-25.00%1,63435,15130.08%
AAPL240517C002050002024-04-17 3:58PM EDT205.000.070.070.09-0.03-30.00%5607,87231.45%
AAPL240517C002100002024-04-17 3:36PM EDT210.000.050.050.06-0.02-28.57%519,29032.81%
AAPL240517C002150002024-04-17 3:47PM EDT215.000.040.020.04-0.01-20.00%558,13234.18%
AAPL240517C002200002024-04-17 3:33PM EDT220.000.030.020.04-0.01-25.00%10132,14436.91%
AAPL240517C002250002024-04-15 1:21PM EDT225.000.040.010.040.00-212,73039.45%
AAPL240517C002300002024-04-17 11:33AM EDT230.000.020.000.03+0.01+100.00%2511,34840.82%
AAPL240517C002350002024-04-17 2:11PM EDT235.000.010.000.03-0.01-50.00%2564943.36%
AAPL240517C002400002024-04-17 2:19PM EDT240.000.030.000.04+0.01+50.00%971,12447.07%
AAPL240517C002450002024-04-15 11:28AM EDT245.000.020.000.030.00-21,62348.05%
AAPL240517C002500002024-04-16 3:38PM EDT250.000.010.000.020.00-121,44248.44%
AAPL240517C002550002024-04-15 12:12PM EDT255.000.010.000.020.00-11,81950.39%
AAPL240517C002600002024-04-12 12:42PM EDT260.000.010.000.060.00-301,24154.69%
AAPL240517C002650002024-04-01 11:28AM EDT265.000.020.000.060.00-11,39656.64%
AAPL240517C002700002024-03-27 12:17PM EDT270.000.020.000.030.00-511,17554.69%
AAPL240517C002750002024-03-19 10:59AM EDT275.000.020.000.020.00-121,50954.69%
AAPL240517C002800002024-03-01 1:35PM EDT280.000.030.000.030.00-269258.59%
AAPL240517C002850002024-03-08 3:09PM EDT285.000.020.000.030.00-309660.55%
AAPL240517C002900002024-03-11 9:30AM EDT290.000.040.000.000.00-16750.00%
AAPL240517C002950002024-03-11 1:46PM EDT295.000.020.000.010.00-181459.38%
AAPL240517C003000002024-04-16 12:44PM EDT300.000.020.000.010.00-289959.38%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240517P000200002024-04-03 9:30AM EDT20.000.010.000.010.00-512225.00%
AAPL240517P000300002024-02-28 10:33AM EDT30.000.010.000.020.00--7190.63%
AAPL240517P000500002024-02-12 10:30AM EDT50.000.010.000.020.00-3905134.38%
AAPL240517P000550002024-01-22 1:39PM EDT55.000.010.000.020.00-35479125.00%
AAPL240517P000600002024-02-23 11:20AM EDT60.000.010.000.020.00-174496115.63%
AAPL240517P000650002024-03-21 11:10AM EDT65.000.020.000.020.00-26106.25%
AAPL240517P000700002024-04-11 3:25PM EDT70.000.010.000.020.00-1591898.44%
AAPL240517P000750002024-04-11 3:24PM EDT75.000.010.000.020.00-2027390.63%
AAPL240517P000800002024-04-15 1:56PM EDT80.000.020.000.020.00-502,01284.38%
AAPL240517P000850002024-04-11 1:54PM EDT85.000.010.000.020.00-82178.13%
AAPL240517P000900002024-04-11 1:53PM EDT90.000.010.000.020.00-719871.88%
AAPL240517P000950002024-04-11 1:53PM EDT95.000.010.000.030.00-2528667.97%
AAPL240517P001000002024-04-17 2:19PM EDT100.000.030.000.03+0.01+50.00%972,41162.50%
AAPL240517P001050002024-04-12 3:39PM EDT105.000.020.000.040.00-3559258.59%
AAPL240517P001100002024-04-17 1:43PM EDT110.000.030.010.040.00-101,16554.30%
AAPL240517P001150002024-04-17 2:29PM EDT115.000.040.030.050.00-239851.76%
AAPL240517P001200002024-04-17 3:39PM EDT120.000.060.050.080.00-301,82950.59%
AAPL240517P001250002024-04-17 3:10PM EDT125.000.080.070.100.00-1172946.48%
AAPL240517P001300002024-04-17 2:43PM EDT130.000.140.120.15+0.01+7.69%341,68643.56%
AAPL240517P001350002024-04-17 3:32PM EDT135.000.210.190.21+0.03+16.67%1179140.14%
AAPL240517P001400002024-04-17 12:52PM EDT140.000.290.300.320.00-241,75837.26%
AAPL240517P001450002024-04-17 3:59PM EDT145.000.500.500.53+0.03+6.38%976,00135.01%
AAPL240517P001500002024-04-17 3:59PM EDT150.000.850.830.88+0.11+14.86%80130,18632.84%
AAPL240517P001550002024-04-17 3:59PM EDT155.001.451.421.49+0.15+11.54%76415,35331.03%
AAPL240517P001600002024-04-17 3:59PM EDT160.002.402.422.48+0.22+10.09%1,76526,65229.35%
AAPL240517P001650002024-04-17 3:59PM EDT165.004.013.954.05+0.42+11.70%4,24621,48828.00%
AAPL240517P001700002024-04-17 3:59PM EDT170.006.206.206.30+0.55+9.73%2,44021,57126.67%
AAPL240517P001750002024-04-17 3:59PM EDT175.009.159.159.30+0.78+9.32%88529,91725.33%
AAPL240517P001800002024-04-17 3:53PM EDT180.0012.5812.7013.05+0.68+5.71%25117,11024.10%
AAPL240517P001850002024-04-17 3:28PM EDT185.0017.1017.1017.35+1.60+10.32%14112,27822.34%
AAPL240517P001900002024-04-17 3:02PM EDT190.0021.9221.6022.45+1.42+6.93%152,15128.47%
AAPL240517P001950002024-04-17 2:55PM EDT195.0026.6526.3027.60+0.90+3.50%1492735.16%
AAPL240517P002000002024-04-17 2:28PM EDT200.0031.7631.3032.40+1.16+3.79%942336.30%
AAPL240517P002050002024-04-17 2:21PM EDT205.0036.7036.3537.55+6.35+20.92%481242.94%
AAPL240517P002100002024-04-04 3:36PM EDT210.0040.7641.3042.600.00-3047.75%
AAPL240517P002150002024-03-06 4:39PM EDT215.0045.8744.9545.900.00-300.00%
AAPL240517P002200002024-04-15 12:11PM EDT220.0044.0051.3052.550.00-2054.35%
AAPL240517P002250002024-02-16 11:59AM EDT225.0041.9351.6053.000.00-100.00%
AAPL240517P002300002024-03-08 12:07PM EDT230.0058.2559.9560.900.00-100.00%
AAPL240517P002350002024-02-09 4:02PM EDT235.0046.2563.6064.650.00--00.00%
AAPL240517P002400002023-12-19 12:12PM EDT240.0043.1050.8552.000.00--00.00%
AAPL240517P002450002024-03-11 11:24AM EDT245.0072.2376.9577.600.00-2063.18%
AAPL240517P002500002024-04-15 2:04PM EDT250.0076.3081.3082.600.00-2074.90%
AAPL240517P002550002024-04-10 1:19PM EDT255.0086.9586.3087.450.00-1074.12%
AAPL240517P002600002024-01-26 3:57PM EDT260.0067.4076.9078.050.00-200.00%
AAPL240517P002700002023-12-19 12:53PM EDT270.0073.6780.9082.000.00--00.00%
AAPL240517P003000002024-04-02 3:31PM EDT300.00131.05131.50132.500.00--056.25%