UK markets close in 3 hours 19 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.04+7.26 (+4.33%)
At close: 04:00PM EDT
174.57 -0.47 (-0.27%)
Pre-market: 08:10AM EDT
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240412C001000002024-04-11 3:28PM EDT100.0074.700.000.000.00-43200.00%
AAPL240412C001050002024-03-15 12:24PM EDT105.0066.790.000.000.00--20.00%
AAPL240412C001200002024-04-08 10:30AM EDT120.0049.000.000.000.00-6160.00%
AAPL240412C001250002024-04-05 3:33PM EDT125.0044.990.000.000.00-230.00%
AAPL240412C001300002024-04-11 3:18PM EDT130.0044.510.000.000.00-330.00%
AAPL240412C001350002024-04-08 3:46PM EDT135.0033.790.000.000.00-250.00%
AAPL240412C001400002024-04-11 3:06PM EDT140.0033.990.000.000.00-170.00%
AAPL240412C001450002024-04-11 1:54PM EDT145.0028.250.000.000.00-32200.00%
AAPL240412C001460002024-03-28 2:06PM EDT146.0026.000.000.000.00-2000.00%
AAPL240412C001470002024-04-11 2:36PM EDT147.0027.340.000.000.00-1110.00%
AAPL240412C001480002024-04-05 11:14AM EDT148.0021.760.000.000.00-100200.00%
AAPL240412C001500002024-04-11 3:53PM EDT150.0025.000.000.000.00-1132370.00%
AAPL240412C001525002024-04-11 12:25PM EDT152.5017.650.000.000.00-9600.00%
AAPL240412C001550002024-04-11 3:34PM EDT155.0020.000.000.000.00-371600.00%
AAPL240412C001575002024-04-11 3:16PM EDT157.5016.700.000.000.00-44930.00%
AAPL240412C001600002024-04-11 3:59PM EDT160.0015.300.000.000.00-2,0411,4280.00%
AAPL240412C001625002024-04-11 3:57PM EDT162.5012.600.000.000.00-1795190.00%
AAPL240412C001650002024-04-11 3:59PM EDT165.0010.200.000.000.00-2,6612,5090.00%
AAPL240412C001675002024-04-11 3:59PM EDT167.507.500.000.000.00-19,5704,8780.00%
AAPL240412C001700002024-04-11 3:59PM EDT170.005.200.000.000.00-107,45717,1090.00%
AAPL240412C001725002024-04-11 3:59PM EDT172.502.600.000.000.00-130,86928,1910.00%
AAPL240412C001750002024-04-11 3:59PM EDT175.000.980.000.000.00-170,04930,3490.00%
AAPL240412C001775002024-04-11 3:59PM EDT177.500.290.000.000.00-73,34528,8816.25%
AAPL240412C001800002024-04-11 3:59PM EDT180.000.070.000.000.00-41,30632,03512.50%
AAPL240412C001825002024-04-11 3:59PM EDT182.500.030.000.000.00-8,04110,50225.00%
AAPL240412C001850002024-04-11 3:59PM EDT185.000.010.000.000.00-2,70310,03025.00%
AAPL240412C001875002024-04-11 3:59PM EDT187.500.010.000.000.00-221,42425.00%
AAPL240412C001900002024-04-11 3:18PM EDT190.000.010.000.000.00-284,90925.00%
AAPL240412C001925002024-04-11 2:04PM EDT192.500.010.000.000.00-166150.00%
AAPL240412C001950002024-04-11 3:43PM EDT195.000.010.000.000.00-371,00950.00%
AAPL240412C001975002024-04-11 2:26PM EDT197.500.010.000.000.00-128650.00%
AAPL240412C002000002024-04-11 3:27PM EDT200.000.010.000.000.00-242,15850.00%
AAPL240412C002050002024-04-11 3:26PM EDT205.000.010.000.000.00-81,80350.00%
AAPL240412C002100002024-04-11 12:40PM EDT210.000.010.000.000.00-239550.00%
AAPL240412C002150002024-03-27 11:10AM EDT215.000.020.000.000.00-426850.00%
AAPL240412C002200002024-04-11 9:40AM EDT220.000.010.000.000.00-116350.00%
AAPL240412C002250002024-04-10 1:15PM EDT225.000.010.000.000.00-3550.00%
AAPL240412C002300002024-04-08 3:57PM EDT230.000.010.000.000.00-23750.00%
AAPL240412C002400002024-03-28 9:30AM EDT240.000.010.000.000.00-12950.00%
AAPL240412C002600002024-03-18 10:18AM EDT260.000.020.000.000.00-1250.00%
AAPL240412C002650002024-04-11 1:53PM EDT265.000.010.000.000.00-13750.00%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240412P001000002024-04-11 11:31AM EDT100.000.010.000.000.00-517250.00%
AAPL240412P001050002024-04-11 9:46AM EDT105.000.010.000.000.00-1950.00%
AAPL240412P001100002024-04-11 12:12PM EDT110.000.010.000.000.00-113750.00%
AAPL240412P001150002024-04-11 9:30AM EDT115.000.010.000.000.00-136350.00%
AAPL240412P001200002024-04-05 1:11PM EDT120.000.010.000.000.00-110850.00%
AAPL240412P001250002024-04-08 9:40AM EDT125.000.010.000.000.00-126850.00%
AAPL240412P001300002024-04-10 11:59AM EDT130.000.010.000.000.00-139250.00%
AAPL240412P001350002024-04-08 3:56PM EDT135.000.010.000.000.00-221,97850.00%
AAPL240412P001400002024-04-11 11:00AM EDT140.000.010.000.000.00-4050850.00%
AAPL240412P001440002024-04-10 10:38AM EDT144.000.010.000.000.00-11052150.00%
AAPL240412P001450002024-04-11 2:03PM EDT145.000.010.000.000.00-101,34450.00%
AAPL240412P001460002024-04-10 10:15AM EDT146.000.010.000.000.00-263450.00%
AAPL240412P001470002024-04-10 2:32PM EDT147.000.010.000.000.00-8776950.00%
AAPL240412P001480002024-04-10 2:51PM EDT148.000.010.000.000.00-711,45250.00%
AAPL240412P001490002024-04-10 1:05PM EDT149.000.010.000.000.00-2625950.00%
AAPL240412P001500002024-04-11 3:52PM EDT150.000.010.000.000.00-1,1012,89750.00%
AAPL240412P001525002024-04-11 3:51PM EDT152.500.010.000.000.00-4,2275,27650.00%
AAPL240412P001550002024-04-11 3:59PM EDT155.000.010.000.000.00-10,55813,47150.00%
AAPL240412P001575002024-04-11 3:58PM EDT157.500.010.000.000.00-8544,61950.00%
AAPL240412P001600002024-04-11 3:59PM EDT160.000.010.000.000.00-4,40310,10150.00%
AAPL240412P001625002024-04-11 3:57PM EDT162.500.020.000.000.00-4,4027,67725.00%
AAPL240412P001650002024-04-11 3:59PM EDT165.000.020.000.000.00-17,79016,62025.00%
AAPL240412P001675002024-04-11 3:59PM EDT167.500.020.000.000.00-45,93918,44125.00%
AAPL240412P001700002024-04-11 3:59PM EDT170.000.050.000.000.00-88,14031,12412.50%
AAPL240412P001725002024-04-11 3:59PM EDT172.500.180.000.000.00-63,62019,2816.25%
AAPL240412P001750002024-04-11 3:59PM EDT175.001.020.000.000.00-27,5876,8000.20%
AAPL240412P001775002024-04-11 3:59PM EDT177.502.770.000.000.00-1,2663130.00%
AAPL240412P001800002024-04-11 3:59PM EDT180.005.050.000.000.00-5454,8720.00%
AAPL240412P001825002024-04-11 3:55PM EDT182.507.570.000.000.00-136410.00%
AAPL240412P001850002024-04-11 3:35PM EDT185.009.900.000.000.00-3721040.00%
AAPL240412P001875002024-04-11 2:58PM EDT187.5013.750.000.000.00-2010.00%
AAPL240412P001900002024-04-11 3:41PM EDT190.0014.850.000.000.00-244390.00%
AAPL240412P001950002024-04-10 2:21PM EDT195.0026.850.000.000.00-820.00%
AAPL240412P001975002024-03-26 3:53PM EDT197.5027.550.000.000.00-200.00%
AAPL240412P002000002024-04-10 2:46PM EDT200.0031.650.000.000.00-1230.00%
AAPL240412P002050002024-03-26 3:25PM EDT205.0034.440.000.000.00-100.00%
AAPL240412P002100002024-04-11 3:21PM EDT210.0035.550.000.000.00-4010.00%
AAPL240412P002150002024-04-03 3:49PM EDT215.0044.900.000.000.00-100.00%
AAPL240412P002200002024-03-18 10:12AM EDT220.0043.000.000.000.00-1200.00%
AAPL240412P002300002024-03-26 3:25PM EDT230.0059.500.000.000.00-200.00%
AAPL240412P002350002024-03-26 3:25PM EDT235.0064.520.000.000.00-100.00%