Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.49-1.75 (-0.82%)
At close: 04:00PM EDT
213.90 +1.41 (+0.66%)
Pre-market: 08:05AM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240705C001000002024-06-05 12:04PM EDT100.0096.800.000.000.00--20.00%
AAPL240705C001400002024-06-11 10:34AM EDT140.0061.720.000.000.00-120.00%
AAPL240705C001450002024-06-12 3:30PM EDT145.0073.300.000.000.00-120.00%
AAPL240705C001500002024-06-12 10:33AM EDT150.0065.780.000.000.00--10.00%
AAPL240705C001550002024-06-06 11:19AM EDT155.0041.550.000.000.00-5120.00%
AAPL240705C001600002024-06-14 1:23PM EDT160.0052.080.000.000.00-10110.00%
AAPL240705C001650002024-06-12 3:47PM EDT165.0049.900.000.000.00-120.00%
AAPL240705C001700002024-06-14 10:05AM EDT170.0044.180.000.000.00-1430.00%
AAPL240705C001750002024-06-13 2:39PM EDT175.0038.950.000.000.00-1910.00%
AAPL240705C001800002024-06-14 3:55PM EDT180.0033.060.000.000.00-333460.00%
AAPL240705C001850002024-06-14 3:45PM EDT185.0027.450.000.000.00-911,3430.00%
AAPL240705C001900002024-06-14 3:56PM EDT190.0023.110.000.000.00-239120.00%
AAPL240705C001950002024-06-14 3:47PM EDT195.0017.550.000.000.00-842,7540.00%
AAPL240705C002000002024-06-14 3:59PM EDT200.0013.750.000.000.00-3056,7990.00%
AAPL240705C002050002024-06-14 3:55PM EDT205.009.500.000.000.00-2044,2780.00%
AAPL240705C002100002024-06-14 3:59PM EDT210.005.900.000.000.00-2,0234,0480.00%
AAPL240705C002150002024-06-14 3:59PM EDT215.003.200.000.000.00-2,7484,5101.56%
AAPL240705C002200002024-06-14 3:59PM EDT220.001.680.000.000.00-3,7275,7463.13%
AAPL240705C002250002024-06-14 3:59PM EDT225.000.810.000.000.00-3,4014,8856.25%
AAPL240705C002300002024-06-14 3:59PM EDT230.000.440.000.000.00-1,0532,6876.25%
AAPL240705C002350002024-06-14 3:52PM EDT235.000.260.000.000.00-4511,47512.50%
AAPL240705C002400002024-06-14 3:59PM EDT240.000.190.000.000.00-84711,88212.50%
AAPL240705C002450002024-06-14 3:59PM EDT245.000.150.000.000.00-18541012.50%
AAPL240705C002500002024-06-14 3:56PM EDT250.000.120.000.000.00-3792,22112.50%
AAPL240705C002550002024-06-14 2:47PM EDT255.000.090.000.000.00-2877712.50%
AAPL240705C002600002024-06-14 3:42PM EDT260.000.080.000.000.00-19753025.00%
AAPL240705C002650002024-06-14 1:30PM EDT265.000.060.000.000.00-6081,51625.00%
AAPL240705C002700002024-06-14 12:46PM EDT270.000.050.000.000.00-213525.00%
AAPL240705C002750002024-06-14 9:30AM EDT275.000.070.000.000.00-101525.00%
AAPL240705C002800002024-06-14 2:17PM EDT280.000.040.000.000.00-112125.00%
AAPL240705C002850002024-06-14 2:50PM EDT285.000.030.000.000.00-344525.00%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240705P001000002024-06-14 9:30AM EDT100.000.020.000.000.00-1550.00%
AAPL240705P001150002024-06-10 3:48PM EDT115.000.030.000.000.00--150.00%
AAPL240705P001200002024-06-12 11:47AM EDT120.000.010.000.000.00--150.00%
AAPL240705P001250002024-06-13 9:34AM EDT125.000.030.000.000.00-3350.00%
AAPL240705P001350002024-06-13 11:40AM EDT135.000.010.000.000.00-1550.00%
AAPL240705P001400002024-06-14 11:07AM EDT140.000.020.000.000.00-32750.00%
AAPL240705P001450002024-06-05 3:54PM EDT145.000.040.000.000.00-5325.00%
AAPL240705P001500002024-06-13 1:44PM EDT150.000.020.000.000.00-203725.00%
AAPL240705P001550002024-06-11 3:53PM EDT155.000.030.000.000.00-121225.00%
AAPL240705P001600002024-06-14 12:30PM EDT160.000.030.000.000.00-117425.00%
AAPL240705P001650002024-06-14 3:50PM EDT165.000.040.000.000.00-3317025.00%
AAPL240705P001700002024-06-14 3:21PM EDT170.000.060.000.000.00-764525.00%
AAPL240705P001750002024-06-14 3:43PM EDT175.000.080.000.000.00-2179925.00%
AAPL240705P001800002024-06-14 3:58PM EDT180.000.110.000.000.00-2222,26212.50%
AAPL240705P001850002024-06-14 3:48PM EDT185.000.150.000.000.00-8101,62312.50%
AAPL240705P001900002024-06-14 3:56PM EDT190.000.210.000.000.00-7364,82812.50%
AAPL240705P001950002024-06-14 3:58PM EDT195.000.350.000.000.00-9554,2096.25%
AAPL240705P002000002024-06-14 3:59PM EDT200.000.670.000.000.00-1,3913,3436.25%
AAPL240705P002050002024-06-14 3:59PM EDT205.001.360.000.000.00-1,7882,3883.13%
AAPL240705P002100002024-06-14 3:59PM EDT210.002.760.000.000.00-3,6803,8441.56%
AAPL240705P002150002024-06-14 3:59PM EDT215.005.250.000.000.00-4551,5430.00%
AAPL240705P002200002024-06-14 3:59PM EDT220.008.700.000.000.00-733820.00%
AAPL240705P002250002024-06-14 2:13PM EDT225.0013.480.000.000.00-122800.00%
AAPL240705P002300002024-06-14 12:00PM EDT230.0017.800.000.000.00-1340.00%
AAPL240705P002350002024-06-14 12:26PM EDT235.0023.070.000.000.00-2270.00%
AAPL240705P002400002024-06-14 12:04PM EDT240.0027.740.000.000.00-150.00%
AAPL240705P002450002024-06-14 9:39AM EDT245.0030.500.000.000.00-30210.00%
AAPL240705P002500002024-06-14 10:52AM EDT250.0036.390.000.000.00-140.00%
AAPL240705P002600002024-06-13 12:20PM EDT260.0047.800.000.000.00-200.00%
AAPL240705P002650002024-06-13 9:51AM EDT265.0048.800.000.000.00-100.00%