UK markets open in 29 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.56-0.75 (-0.41%)
At close: 04:00PM EST
181.74 +0.18 (+0.10%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719C000850002024-02-02 1:03PM EST85.00102.000.000.000.00-100.00%
AAPL240719C000900002024-02-15 11:22AM EST90.0093.650.000.000.00-200.00%
AAPL240719C000950002024-02-12 10:29AM EST95.0094.580.000.000.00-100.00%
AAPL240719C001000002024-02-15 2:14PM EST100.0084.170.000.000.00-100.00%
AAPL240719C001050002024-02-02 2:43PM EST105.0083.700.000.000.00-200.00%
AAPL240719C001100002024-02-20 1:24PM EST110.0073.550.000.000.00-100.00%
AAPL240719C001150002024-02-15 11:44AM EST115.0069.620.000.000.00-600.00%
AAPL240719C001200002024-02-15 1:58PM EST120.0064.980.000.000.00-100.00%
AAPL240719C001250002024-02-14 9:51AM EST125.0062.360.000.000.00-100.00%
AAPL240719C001300002024-02-16 3:21PM EST130.0055.500.000.000.00-2000.00%
AAPL240719C001350002024-02-15 2:19PM EST135.0050.560.000.000.00-200.00%
AAPL240719C001400002024-02-12 12:35PM EST140.0051.710.000.000.00-100.00%
AAPL240719C001450002024-02-07 3:25PM EST145.0047.990.000.000.00-600.00%
AAPL240719C001500002024-02-16 10:15AM EST150.0036.970.000.000.00-700.00%
AAPL240719C001550002024-02-20 1:49PM EST155.0031.050.000.000.00-3000.00%
AAPL240719C001600002024-02-20 2:44PM EST160.0026.750.000.000.00-800.00%
AAPL240719C001650002024-02-20 3:22PM EST165.0023.200.000.000.00-2100.00%
AAPL240719C001700002024-02-20 12:28PM EST170.0019.100.000.000.00-2000.00%
AAPL240719C001750002024-02-20 1:30PM EST175.0015.400.000.000.00-800.00%
AAPL240719C001800002024-02-20 3:44PM EST180.0012.750.000.000.00-25100.00%
AAPL240719C001850002024-02-20 3:59PM EST185.0010.010.000.000.00-14100.78%
AAPL240719C001900002024-02-20 3:59PM EST190.007.650.000.000.00-27001.56%
AAPL240719C001950002024-02-20 3:57PM EST195.005.520.000.000.00-51103.13%
AAPL240719C002000002024-02-20 3:59PM EST200.004.050.000.000.00-82003.13%
AAPL240719C002050002024-02-20 3:54PM EST205.002.850.000.000.00-14203.13%
AAPL240719C002100002024-02-20 3:54PM EST210.002.000.000.000.00-27506.25%
AAPL240719C002150002024-02-20 3:40PM EST215.001.420.000.000.00-21806.25%
AAPL240719C002200002024-02-20 3:08PM EST220.000.990.000.000.00-12106.25%
AAPL240719C002250002024-02-20 3:58PM EST225.000.700.000.000.00-1306.25%
AAPL240719C002300002024-02-20 3:54PM EST230.000.500.000.000.00-10706.25%
AAPL240719C002350002024-02-15 3:55PM EST235.000.360.000.000.00-1106.25%
AAPL240719C002400002024-02-20 12:33PM EST240.000.290.000.000.00-3106.25%
AAPL240719C002450002024-02-20 1:14PM EST245.000.220.000.000.00-52012.50%
AAPL240719C002500002024-02-20 3:41PM EST250.000.180.000.000.00-194012.50%
AAPL240719C002550002024-02-20 11:28AM EST255.000.140.000.000.00-1012.50%
AAPL240719C002600002024-02-16 3:38PM EST260.000.120.000.000.00-1012.50%
AAPL240719C002650002024-02-20 3:05PM EST265.000.080.000.000.00-20012.50%
AAPL240719C002700002024-02-07 11:23AM EST270.000.080.000.000.00-3012.50%
AAPL240719C002750002024-02-16 12:49PM EST275.000.060.000.000.00-2012.50%
AAPL240719C002800002024-01-25 11:48AM EST280.000.080.000.000.00-100012.50%
AAPL240719C002850002024-02-16 10:55AM EST285.000.060.000.000.00-3012.50%
AAPL240719C002900002024-02-15 3:32PM EST290.000.030.000.000.00-4012.50%
AAPL240719C002950002024-02-14 1:18PM EST295.000.020.000.000.00-2012.50%
AAPL240719C003000002024-02-20 3:34PM EST300.000.030.000.000.00-28012.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719P000850002024-02-20 1:51PM EST85.000.090.000.000.00-1025.00%
AAPL240719P000900002024-02-15 9:52AM EST90.000.080.000.000.00-5025.00%
AAPL240719P000950002024-02-20 11:03AM EST95.000.130.000.000.00-30025.00%
AAPL240719P001000002024-02-20 11:37AM EST100.000.150.000.000.00-3025.00%
AAPL240719P001050002024-02-05 12:45PM EST105.000.130.000.000.00-1012.50%
AAPL240719P001100002024-02-20 2:30PM EST110.000.230.000.000.00-41012.50%
AAPL240719P001150002024-02-20 10:56AM EST115.000.280.000.000.00-11012.50%
AAPL240719P001200002024-02-20 9:38AM EST120.000.330.000.000.00-27012.50%
AAPL240719P001250002024-02-09 10:14AM EST125.000.330.000.000.00-20012.50%
AAPL240719P001300002024-02-20 3:29PM EST130.000.550.000.000.00-8012.50%
AAPL240719P001350002024-02-20 2:50PM EST135.000.710.000.000.00-7012.50%
AAPL240719P001400002024-02-20 2:49PM EST140.000.940.000.000.00-7806.25%
AAPL240719P001450002024-02-20 3:19PM EST145.001.200.000.000.00-2406.25%
AAPL240719P001500002024-02-20 3:33PM EST150.001.560.000.000.00-3806.25%
AAPL240719P001550002024-02-20 1:32PM EST155.002.180.000.000.00-8606.25%
AAPL240719P001600002024-02-20 3:59PM EST160.002.700.000.000.00-22603.13%
AAPL240719P001650002024-02-20 2:21PM EST165.003.700.000.000.00-14303.13%
AAPL240719P001700002024-02-20 3:59PM EST170.004.700.000.000.00-25003.13%
AAPL240719P001750002024-02-20 3:32PM EST175.006.150.000.000.00-12701.56%
AAPL240719P001800002024-02-20 3:54PM EST180.007.850.000.000.00-57200.39%
AAPL240719P001850002024-02-20 3:55PM EST185.0010.200.000.000.00-1,43900.00%
AAPL240719P001900002024-02-20 3:37PM EST190.0012.950.000.000.00-1100.00%
AAPL240719P001950002024-02-20 3:53PM EST195.0016.100.000.000.00-2600.00%
AAPL240719P002000002024-02-20 10:20AM EST200.0020.550.000.000.00-2500.00%
AAPL240719P002050002024-02-20 3:26PM EST205.0024.000.000.000.00-300.00%
AAPL240719P002100002024-02-20 3:56PM EST210.0028.400.000.000.00-600.00%
AAPL240719P002150002024-02-16 9:38AM EST215.0030.200.000.000.00-100.00%
AAPL240719P002200002023-12-26 10:15AM EST220.0027.3427.4028.850.00-100.00%
AAPL240719P002250002024-01-02 3:59PM EST225.0039.3036.8040.100.00-100.00%
AAPL240719P002300002023-12-06 12:49PM EST230.0037.0047.4549.850.00-1027.12%
AAPL240719P002400002024-02-01 10:54AM EST240.0054.500.000.000.00-400.00%
AAPL240719P002500002023-12-27 10:33AM EST250.0058.4557.2058.750.00--00.00%