UK markets open in 7 hours 20 minutes

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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240816C000050002024-03-21 11:09AM EDT5.00167.00170.40172.350.00--12362.70%
AAPL240816C000500002024-04-11 9:30AM EDT50.00119.20126.10128.100.00-16109.96%
AAPL240816C000800002024-04-11 12:23PM EDT80.0091.5197.4098.400.00-31684.69%
AAPL240816C000850002024-04-10 2:23PM EDT85.0084.3792.4593.500.00-303179.91%
AAPL240816C000950002024-03-20 2:44PM EDT95.0084.6082.6583.650.00-1271.14%
AAPL240816C001000002024-04-11 3:27PM EDT100.0076.7077.8578.900.00-536368.24%
AAPL240816C001050002024-02-08 3:33PM EDT105.0085.5967.6569.050.00-780.00%
AAPL240816C001100002024-04-02 9:30AM EDT110.0061.4068.1069.050.00-21560.24%
AAPL240816C001150002024-04-11 2:43PM EDT115.0061.4463.2564.200.00-3356.71%
AAPL240816C001200002024-04-12 9:30AM EDT120.0056.7858.4559.40+2.38+4.37%25653.53%
AAPL240816C001250002024-03-26 3:22PM EDT125.0048.4753.6554.500.00-11850.00%
AAPL240816C001300002024-04-12 12:56PM EDT130.0047.9948.8549.75+6.49+15.64%233049.19%
AAPL240816C001350002024-04-11 11:03AM EDT135.0037.6044.1544.950.00-115745.69%
AAPL240816C001400002024-04-12 11:44AM EDT140.0039.7939.6540.15+6.47+19.42%226042.15%
AAPL240816C001450002024-04-11 1:39PM EDT145.0031.3535.1035.600.00-546039.53%
AAPL240816C001500002024-04-12 2:45PM EDT150.0030.5030.8531.05+1.55+5.35%1168436.69%
AAPL240816C001550002024-04-12 10:52AM EDT155.0026.2026.6026.80+0.95+3.76%1226034.58%
AAPL240816C001600002024-04-12 3:56PM EDT160.0022.5622.5522.85+1.11+5.17%3170732.97%
AAPL240816C001650002024-04-12 2:52PM EDT165.0018.6518.8019.00+0.85+4.78%7188731.09%
AAPL240816C001700002024-04-12 3:57PM EDT170.0015.5215.4015.55+1.21+8.46%2993,18429.68%
AAPL240816C001750002024-04-12 3:55PM EDT175.0012.3512.3512.55+1.05+9.29%6654,21328.68%
AAPL240816C001800002024-04-12 3:58PM EDT180.009.859.759.85+1.05+11.93%7163,46327.64%
AAPL240816C001850002024-04-12 3:57PM EDT185.007.607.507.65+0.90+13.43%7654,94626.99%
AAPL240816C001900002024-04-12 3:58PM EDT190.005.755.705.80+0.80+16.16%90810,94126.37%
AAPL240816C001950002024-04-12 3:57PM EDT195.004.304.254.35+0.75+21.13%4,61859,28025.98%
AAPL240816C002000002024-04-12 3:58PM EDT200.003.193.153.20+0.64+25.10%91011,95925.63%
AAPL240816C002050002024-04-12 3:59PM EDT205.002.312.262.35+0.50+27.62%1,8905,40725.48%
AAPL240816C002100002024-04-12 3:59PM EDT210.001.671.661.77+0.32+23.70%33313,49625.65%
AAPL240816C002150002024-04-12 3:06PM EDT215.001.241.161.31+0.25+25.25%573,45425.73%
AAPL240816C002200002024-04-12 3:57PM EDT220.000.910.890.91+0.21+30.00%1,61519,10625.49%
AAPL240816C002250002024-04-12 3:43PM EDT225.000.670.660.75+0.18+36.73%336,38626.27%
AAPL240816C002300002024-04-12 2:25PM EDT230.000.500.500.52+0.11+28.21%1679,01026.10%
AAPL240816C002350002024-04-11 11:39AM EDT235.000.160.360.430.00-11,84526.81%
AAPL240816C002400002024-04-12 3:00PM EDT240.000.300.290.33+0.17+130.77%5065027.12%
AAPL240816C002450002024-04-12 11:13AM EDT245.000.230.210.27+0.12+109.09%586227.71%
AAPL240816C002500002024-04-12 2:18PM EDT250.000.200.170.22+0.04+25.00%431,74128.22%
AAPL240816C002600002024-04-12 11:40AM EDT260.000.120.100.15+0.06+100.00%2721,25529.25%
AAPL240816C002700002024-04-11 2:18PM EDT270.000.070.070.130.00-20199431.06%
AAPL240816C002800002024-04-12 12:41PM EDT280.000.060.050.11+0.01+20.00%101,64232.62%
AAPL240816C002900002024-04-04 10:49AM EDT290.000.040.030.090.00-20013833.94%
AAPL240816C003000002024-04-12 11:47AM EDT300.000.050.030.08+0.01+25.00%12,04435.45%
AAPL240816C003100002024-04-11 12:14PM EDT310.000.020.030.070.00-21,08636.82%
AAPL240816C003200002024-04-12 2:11PM EDT320.000.020.020.050.00-3001,64837.31%
AAPL240816C003300002024-04-09 10:26AM EDT330.000.020.000.040.00-11,22638.09%
AAPL240816C003400002024-04-11 2:02PM EDT340.000.020.000.050.00-4659940.63%
AAPL240816C003500002024-03-25 9:42AM EDT350.000.040.000.070.00-242443.56%
AAPL240816C003600002024-04-02 1:27PM EDT360.000.020.000.040.00-254542.77%
AAPL240816C003700002024-04-09 9:35AM EDT370.000.010.000.030.00-10046842.97%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240816P000200002024-03-22 9:38AM EDT20.000.010.000.010.00-11112.50%
AAPL240816P000450002024-03-14 9:30AM EDT45.000.010.000.050.00-404081.25%
AAPL240816P000500002024-03-15 9:30AM EDT50.000.020.000.060.00--2076.56%
AAPL240816P000800002024-04-11 12:02PM EDT80.000.040.030.080.00-20032652.34%
AAPL240816P000850002024-02-16 4:52PM EDT85.000.100.060.120.00-126451.37%
AAPL240816P000900002024-04-08 2:58PM EDT90.000.100.040.110.00-113248.83%
AAPL240816P000950002024-03-25 10:30AM EDT95.000.150.040.130.00-23346.19%
AAPL240816P001000002024-04-12 9:36AM EDT100.000.120.070.15+0.01+9.09%1543043.56%
AAPL240816P001050002024-04-11 12:52PM EDT105.000.170.100.180.00-47041.16%
AAPL240816P001100002024-04-12 12:56PM EDT110.000.210.130.22-0.06-22.22%9315638.97%
AAPL240816P001150002024-04-12 12:14PM EDT115.000.250.210.27+0.01+4.17%523836.89%
AAPL240816P001200002024-04-12 2:14PM EDT120.000.340.260.340.00-1149734.99%
AAPL240816P001250002024-04-12 12:35PM EDT125.000.430.390.45-0.13-23.21%10145933.42%
AAPL240816P001300002024-04-12 2:03PM EDT130.000.590.530.60-0.01-1.67%2685231.93%
AAPL240816P001350002024-04-12 11:40AM EDT135.000.730.720.77-0.02-2.67%63,37130.25%
AAPL240816P001400002024-04-12 1:54PM EDT140.001.080.971.01+0.12+12.50%317,39228.72%
AAPL240816P001450002024-04-12 2:33PM EDT145.001.441.331.37+0.06+4.35%663,86527.48%
AAPL240816P001500002024-04-12 3:48PM EDT150.001.861.771.86+0.01+0.54%566,19626.31%
AAPL240816P001550002024-04-12 3:41PM EDT155.002.652.432.52+0.13+5.16%702,11625.18%
AAPL240816P001600002024-04-12 3:51PM EDT160.003.393.353.45-0.06-1.74%3703,29424.29%
AAPL240816P001650002024-04-12 3:52PM EDT165.004.624.554.65-0.13-2.74%2268,91223.38%
AAPL240816P001700002024-04-12 2:56PM EDT170.006.156.106.20-0.15-2.38%2,2635,04622.53%
AAPL240816P001750002024-04-12 3:59PM EDT175.008.108.058.15-0.25-2.99%1082,55621.72%
AAPL240816P001800002024-04-12 3:58PM EDT180.0010.4510.4010.65-0.50-4.57%2527,50821.21%
AAPL240816P001850002024-04-12 12:35PM EDT185.0014.0513.2013.50-0.37-2.57%3220,97120.46%
AAPL240816P001900002024-04-12 11:33AM EDT190.0016.8516.1016.75-0.50-2.88%52,26219.57%
AAPL240816P001950002024-04-12 3:40PM EDT195.0020.9019.9020.50+0.01+0.05%11,14118.87%
AAPL240816P002000002024-04-12 11:50AM EDT200.0024.3523.4025.00-1.25-4.88%25419.77%
AAPL240816P002050002024-04-10 3:42PM EDT205.0036.4528.1029.050.00-20517.37%
AAPL240816P002100002024-04-11 3:41PM EDT210.0035.2532.9534.200.00-501020.46%
AAPL240816P002150002024-03-20 11:42AM EDT215.0038.8538.0039.050.00-10021.44%
AAPL240816P002200002024-04-09 10:42AM EDT220.0051.5043.0044.150.00-1024.10%
AAPL240816P002250002024-03-01 12:58PM EDT225.0047.0552.0055.350.00-2050.87%
AAPL240816P002300002024-03-11 1:23PM EDT230.0057.8861.6562.950.00-1059.16%
AAPL240816P002400002024-03-08 4:21PM EDT240.0068.1069.7571.000.00-1058.11%
AAPL240816P002500002024-03-06 10:30AM EDT250.0079.4980.5580.900.00-1063.58%