UK markets open in 6 hours 31 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.35+1.31 (+0.69%)
At close: 04:00PM EDT
192.60 +0.25 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240920C000050002024-05-09 3:30PM EDT5.00179.30186.20188.700.00-82262.50%
AAPL240920C000100002024-05-03 1:28PM EDT10.00175.16181.75183.350.00-110226.56%
AAPL240920C000150002024-02-26 12:20PM EDT15.00166.23157.55158.950.00-120.00%
AAPL240920C000200002024-03-22 10:59AM EDT20.00152.13144.00146.250.00-150.00%
AAPL240920C000250002024-04-01 11:16AM EDT25.00144.84145.05147.250.00-120.00%
AAPL240920C000300002024-05-03 12:07PM EDT30.00154.79161.55164.050.00-10235155.66%
AAPL240920C000350002024-05-08 3:57PM EDT35.00147.99156.60158.800.00-11789137.40%
AAPL240920C000400002024-05-08 3:59PM EDT40.00142.89151.70154.250.00-13257138.57%
AAPL240920C000450002024-05-03 9:40AM EDT45.00140.24146.80149.350.00-111131.64%
AAPL240920C000500002024-05-17 2:51PM EDT50.00140.65141.95144.100.00-41,410120.90%
AAPL240920C000550002024-05-09 3:33PM EDT55.00130.07137.00139.500.00-82598118.51%
AAPL240920C000600002024-05-09 3:32PM EDT60.00125.18132.10134.600.00-231639112.89%
AAPL240920C000650002024-05-09 3:38PM EDT65.00120.55127.15129.700.00-20226107.08%
AAPL240920C000700002024-05-02 1:53PM EDT70.00103.66122.25124.800.00-94309102.05%
AAPL240920C000750002024-05-09 2:26PM EDT75.00110.41117.35119.900.00-124197.24%
AAPL240920C000800002024-05-09 2:48PM EDT80.00105.79112.85115.000.00-5219795.29%
AAPL240920C000850002024-03-01 10:50AM EDT85.0096.9086.5590.300.00-1310.00%
AAPL240920C000900002024-05-03 10:40AM EDT90.0096.00103.25104.900.00-19285.60%
AAPL240920C000950002024-05-10 10:10AM EDT95.0090.4698.30100.150.00-18681.81%
AAPL240920C001000002024-05-21 10:31AM EDT100.0093.9993.3095.15+1.49+1.61%51,94776.68%
AAPL240920C001050002024-05-08 12:09PM EDT105.0079.1488.3090.100.00-172471.58%
AAPL240920C001100002024-05-21 3:11PM EDT110.0084.5583.3084.90+2.69+3.29%24757666.06%
AAPL240920C001150002024-05-08 12:18PM EDT115.0069.5579.1080.250.00-2041666.15%
AAPL240920C001200002024-05-09 2:23PM EDT120.0066.3073.8075.500.00-4468161.50%
AAPL240920C001250002024-05-09 2:23PM EDT125.0061.5068.6070.150.00-2441555.32%
AAPL240920C001300002024-05-21 11:40AM EDT130.0064.9563.9565.30+2.13+3.39%249452.88%
AAPL240920C001350002024-05-17 3:31PM EDT135.0057.6758.8561.050.00-135650.75%
AAPL240920C001400002024-05-14 9:45AM EDT140.0050.0854.4555.650.00-51,85250.28%
AAPL240920C001450002024-05-21 2:08PM EDT145.0050.3549.6550.80+1.94+4.01%21,07246.84%
AAPL240920C001500002024-05-20 11:32AM EDT150.0044.3644.1546.750.00-32,62746.66%
AAPL240920C001550002024-05-20 2:23PM EDT155.0039.6239.4541.950.00-11,88643.19%
AAPL240920C001600002024-05-21 10:00AM EDT160.0036.0033.9037.15+1.12+3.21%12,85139.68%
AAPL240920C001650002024-05-21 3:25PM EDT165.0031.4030.2032.75+0.52+1.68%131,72337.39%
AAPL240920C001700002024-05-21 12:10PM EDT170.0026.5025.8527.30+0.85+3.31%3126,56431.73%
AAPL240920C001750002024-05-21 3:39PM EDT175.0022.9521.8523.00+1.30+6.00%11314,34029.43%
AAPL240920C001800002024-05-21 3:46PM EDT180.0018.6317.7518.80+0.98+5.55%29518,50827.03%
AAPL240920C001850002024-05-21 3:59PM EDT185.0014.8514.3515.00+0.98+7.07%9815,94625.14%
AAPL240920C001900002024-05-21 3:59PM EDT190.0011.5710.5011.70+0.88+8.23%1,16921,29123.79%
AAPL240920C001950002024-05-21 3:56PM EDT195.008.758.658.75+0.61+7.49%46216,40722.44%
AAPL240920C002000002024-05-21 3:59PM EDT200.006.406.306.40+0.70+12.28%1,52237,27121.56%
AAPL240920C002050002024-05-21 3:24PM EDT205.004.554.404.50+0.57+14.32%29215,78620.78%
AAPL240920C002100002024-05-21 3:54PM EDT210.003.112.803.10+0.33+11.87%27025,02920.29%
AAPL240920C002150002024-05-21 3:34PM EDT215.002.051.982.08+0.21+11.41%2617,91919.93%
AAPL240920C002200002024-05-21 3:59PM EDT220.001.331.311.36+0.12+9.92%36827,58619.65%
AAPL240920C002250002024-05-21 3:48PM EDT225.000.890.860.90+0.06+7.23%28319,77219.62%
AAPL240920C002300002024-05-21 12:50PM EDT230.000.570.580.61+0.02+3.64%5014,31019.79%
AAPL240920C002350002024-05-21 3:46PM EDT235.000.420.200.42+0.04+10.53%2362,32720.04%
AAPL240920C002400002024-05-21 10:51AM EDT240.000.300.280.31+0.02+7.14%63,66020.55%
AAPL240920C002450002024-05-21 11:22AM EDT245.000.220.200.24+0.02+10.00%35,44521.17%
AAPL240920C002500002024-05-21 3:41PM EDT250.000.170.150.17+0.01+6.25%2964,18921.46%
AAPL240920C002550002024-05-21 11:30AM EDT255.000.120.110.15-0.01-7.69%12,70122.41%
AAPL240920C002600002024-05-20 10:23AM EDT260.000.100.080.12-0.01-9.09%53,46623.00%
AAPL240920C002650002024-05-20 9:30AM EDT265.000.080.070.100.00-1081623.68%
AAPL240920C002700002024-05-20 9:54AM EDT270.000.070.050.090.00-387124.51%
AAPL240920C002800002024-05-15 12:00PM EDT280.000.070.040.070.00-12,00025.98%
AAPL240920C002900002024-05-21 3:31PM EDT290.000.030.030.060.00-291,16727.64%
AAPL240920C003000002024-05-17 10:49AM EDT300.000.040.010.050.00-31,92529.00%
AAPL240920C003100002024-05-21 2:56PM EDT310.000.030.010.030.00-137,79229.30%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240920P000050002024-01-12 10:30AM EDT5.000.010.000.010.00--1193.75%
AAPL240920P000100002024-03-28 12:13PM EDT10.000.010.000.010.00-23156.25%
AAPL240920P000150002024-04-11 1:29PM EDT15.000.010.000.010.00-745,215134.38%
AAPL240920P000200002024-05-17 12:50PM EDT20.000.010.000.010.00-12,386118.75%
AAPL240920P000250002024-04-19 12:32PM EDT25.000.010.000.150.00-1102135.94%
AAPL240920P000300002024-02-09 12:15PM EDT30.000.010.000.070.00-2090114.06%
AAPL240920P000350002024-02-27 1:57PM EDT35.000.010.000.060.00-20775103.13%
AAPL240920P000400002024-04-03 3:40PM EDT40.000.010.000.050.00-243093.75%
AAPL240920P000450002024-03-05 12:11PM EDT45.000.010.000.040.00-1485.16%
AAPL240920P000500002024-05-06 2:53PM EDT50.000.020.000.610.00-221,327107.03%
AAPL240920P000550002024-05-06 2:58PM EDT55.000.010.000.040.00-27854773.44%
AAPL240920P000600002024-05-06 2:58PM EDT60.000.030.000.040.00-1,3301,36668.75%
AAPL240920P000650002024-05-16 12:45PM EDT65.000.010.000.610.00-1870887.11%
AAPL240920P000700002024-05-20 9:53AM EDT70.000.010.000.590.00-183281.15%
AAPL240920P000750002024-05-21 10:42AM EDT75.000.010.000.59-0.03-75.00%12,14775.98%
AAPL240920P000800002024-05-16 2:26PM EDT80.000.020.000.140.00-489659.38%
AAPL240920P000850002024-05-09 12:14PM EDT85.000.020.000.240.00-3079358.98%
AAPL240920P000900002024-05-09 11:19AM EDT90.000.030.010.040.00-1030548.83%
AAPL240920P000950002024-05-17 10:20AM EDT95.000.030.010.040.00-170045.51%
AAPL240920P001000002024-05-20 11:19AM EDT100.000.040.010.050.00-12,54943.36%
AAPL240920P001050002024-05-21 3:51PM EDT105.000.040.020.06-0.01-20.00%51,71741.21%
AAPL240920P001100002024-05-21 3:48PM EDT110.000.060.050.070.00-152,35139.06%
AAPL240920P001150002024-05-21 11:53AM EDT115.000.060.050.08-0.01-14.29%57,05036.72%
AAPL240920P001200002024-05-21 3:26PM EDT120.000.090.050.10-0.01-10.00%213,76834.91%
AAPL240920P001250002024-05-21 10:56AM EDT125.000.110.100.130.00-12,35833.30%
AAPL240920P001300002024-05-21 12:06PM EDT130.000.150.120.16+0.01+7.14%98,58031.49%
AAPL240920P001350002024-05-21 9:47AM EDT135.000.200.180.200.00-16,61429.74%
AAPL240920P001400002024-05-21 3:03PM EDT140.000.250.240.260.00-1011,09028.20%
AAPL240920P001450002024-05-21 1:56PM EDT145.000.330.320.34-0.01-2.94%1321,10526.71%
AAPL240920P001500002024-05-21 3:17PM EDT150.000.420.430.45-0.04-8.70%12927,90125.27%
AAPL240920P001550002024-05-21 3:46PM EDT155.000.580.580.60-0.04-6.45%21410,86523.87%
AAPL240920P001600002024-05-21 3:48PM EDT160.000.810.790.82-0.04-4.71%15115,86022.58%
AAPL240920P001650002024-05-21 3:51PM EDT165.001.101.101.15-0.08-6.78%6315,67621.47%
AAPL240920P001700002024-05-21 3:51PM EDT170.001.541.551.59-0.13-7.78%37819,81820.28%
AAPL240920P001750002024-05-21 3:51PM EDT175.002.202.202.24-0.16-6.78%17231,62319.23%
AAPL240920P001800002024-05-21 3:58PM EDT180.003.123.053.15-0.28-8.24%19426,29618.24%
AAPL240920P001850002024-05-21 3:34PM EDT185.004.254.304.40-0.50-10.53%29317,98217.27%
AAPL240920P001900002024-05-21 3:59PM EDT190.006.056.006.10-0.55-8.33%1,13014,06116.37%
AAPL240920P001950002024-05-21 3:55PM EDT195.008.158.108.25-0.75-8.43%1805,94715.33%
AAPL240920P002000002024-05-21 1:25PM EDT200.0010.9810.8011.90-0.84-7.11%1392,81616.50%
AAPL240920P002050002024-05-21 3:15PM EDT205.0014.0014.0515.35-0.75-5.08%1533,21016.08%
AAPL240920P002100002024-05-21 1:12PM EDT210.0018.3017.7018.50-1.80-8.96%2213612.79%
AAPL240920P002150002024-05-15 1:34PM EDT215.0023.8222.1023.75-0.67-2.74%5116.26%
AAPL240920P002200002024-05-16 10:00AM EDT220.0028.9027.3028.100.00-1014.93%
AAPL240920P002250002024-04-03 3:49PM EDT225.0054.9241.2042.800.00-1147.76%
AAPL240920P002300002024-04-03 3:49PM EDT230.0059.9446.3047.650.00-1050.28%
AAPL240920P002350002023-12-18 4:09PM EDT235.0038.7544.9047.600.00-8039.17%
AAPL240920P002400002024-03-27 9:49AM EDT240.0068.0269.4071.050.00-2085.85%
AAPL240920P002450002023-11-13 1:02PM EDT245.0060.2346.4547.950.00-200.00%
AAPL240920P002500002024-03-27 9:49AM EDT250.0078.0079.7080.900.00-1091.40%
AAPL240920P002550002024-05-03 3:53PM EDT255.0071.1061.4563.450.00-53029.79%
AAPL240920P002600002024-05-15 3:42PM EDT260.0069.9067.1068.350.00-1030.54%
AAPL240920P002650002024-05-15 3:42PM EDT265.0074.9271.7573.400.00-1032.46%
AAPL240920P002700002023-12-15 4:27PM EDT270.0071.9182.5585.650.00-2058.90%
AAPL240920P002800002023-09-06 1:45PM EDT280.0096.59101.00103.500.00-2085.68%
AAPL240920P002900002023-07-24 11:14AM EDT290.0096.33107.50110.300.00--080.61%
AAPL240920P003000002024-03-26 3:25PM EDT300.00129.38129.45130.650.00-20112.78%
AAPL240920P003100002024-03-26 3:25PM EDT310.00139.40139.55140.600.00-10116.51%