Singapore markets close in 2 hours 16 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
223.96-0.35 (-0.16%)
At close: 04:00PM EDT
223.82 -0.14 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240802C001150002024-07-01 10:19AM EDT115.00100.060.000.000.00-400.00%
AAPL240802C001350002024-07-17 3:32PM EDT135.0094.300.000.000.00--00.00%
AAPL240802C001400002024-07-22 1:54PM EDT140.0085.500.000.000.00-100.00%
AAPL240802C001450002024-07-22 11:23AM EDT145.0079.750.000.000.00-1000.00%
AAPL240802C001500002024-07-22 11:50AM EDT150.0073.750.000.000.00-1000.00%
AAPL240802C001550002024-07-22 9:35AM EDT155.0071.700.000.000.00-4200.00%
AAPL240802C001600002024-07-18 9:31AM EDT160.0071.000.000.000.00-100.00%
AAPL240802C001650002024-07-22 9:34AM EDT165.0061.960.000.000.00-100.00%
AAPL240802C001700002024-07-22 3:31PM EDT170.0055.120.000.000.00-400.00%
AAPL240802C001750002024-07-22 1:51PM EDT175.0050.380.000.000.00-600.00%
AAPL240802C001800002024-07-22 2:29PM EDT180.0045.610.000.000.00-4800.00%
AAPL240802C001850002024-07-22 3:57PM EDT185.0039.330.000.000.00-1500.00%
AAPL240802C001900002024-07-22 2:57PM EDT190.0035.800.000.000.00-4700.00%
AAPL240802C001950002024-07-22 3:56PM EDT195.0029.470.000.000.00-2700.00%
AAPL240802C002000002024-07-22 3:54PM EDT200.0024.800.000.000.00-12200.00%
AAPL240802C002050002024-07-22 3:38PM EDT205.0020.750.000.000.00-17000.00%
AAPL240802C002075002024-07-22 3:50PM EDT207.5017.980.000.000.00-2200.00%
AAPL240802C002100002024-07-22 3:51PM EDT210.0015.770.000.000.00-24000.00%
AAPL240802C002125002024-07-22 1:26PM EDT212.5013.650.000.000.00-5100.00%
AAPL240802C002150002024-07-22 3:54PM EDT215.0011.300.000.000.00-36000.00%
AAPL240802C002175002024-07-22 3:55PM EDT217.509.600.000.000.00-4000.00%
AAPL240802C002200002024-07-22 3:59PM EDT220.007.800.000.000.00-55000.00%
AAPL240802C002225002024-07-22 3:57PM EDT222.506.350.000.000.00-1,21300.00%
AAPL240802C002250002024-07-22 3:59PM EDT225.005.000.000.000.00-3,47700.78%
AAPL240802C002275002024-07-22 3:58PM EDT227.503.950.000.000.00-3,83403.13%
AAPL240802C002300002024-07-22 3:59PM EDT230.002.930.000.000.00-6,06003.13%
AAPL240802C002325002024-07-22 3:59PM EDT232.502.240.000.000.00-1,22506.25%
AAPL240802C002350002024-07-22 3:59PM EDT235.001.550.000.000.00-4,80706.25%
AAPL240802C002375002024-07-22 3:59PM EDT237.501.080.000.000.00-1,40406.25%
AAPL240802C002400002024-07-22 3:59PM EDT240.000.750.000.000.00-2,479012.50%
AAPL240802C002425002024-07-22 3:59PM EDT242.500.530.000.000.00-339012.50%
AAPL240802C002450002024-07-22 3:59PM EDT245.000.350.000.000.00-3,065012.50%
AAPL240802C002475002024-07-22 3:59PM EDT247.500.240.000.000.00-613012.50%
AAPL240802C002500002024-07-22 3:59PM EDT250.000.170.000.000.00-3,179012.50%
AAPL240802C002525002024-07-22 3:48PM EDT252.500.130.000.000.00-83012.50%
AAPL240802C002550002024-07-22 3:55PM EDT255.000.100.000.000.00-845012.50%
AAPL240802C002575002024-07-22 3:53PM EDT257.500.070.000.000.00-197012.50%
AAPL240802C002600002024-07-22 3:58PM EDT260.000.060.000.000.00-981025.00%
AAPL240802C002650002024-07-22 2:29PM EDT265.000.050.000.000.00-108025.00%
AAPL240802C002700002024-07-22 2:54PM EDT270.000.030.000.000.00-336025.00%
AAPL240802C002750002024-07-22 2:15PM EDT275.000.030.000.000.00-13025.00%
AAPL240802C002800002024-07-22 1:24PM EDT280.000.030.000.000.00-99025.00%
AAPL240802C002850002024-07-22 2:14PM EDT285.000.010.000.000.00-203025.00%
AAPL240802C002900002024-07-22 9:42AM EDT290.000.010.000.000.00-1025.00%
AAPL240802C002950002024-07-22 3:24PM EDT295.000.010.000.000.00-23025.00%
AAPL240802C003000002024-07-22 11:18AM EDT300.000.010.000.000.00-404025.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240802P001000002024-06-17 9:30AM EDT100.000.020.000.070.00--1167.19%
AAPL240802P001150002024-07-19 1:34PM EDT115.000.010.000.000.00-110050.00%
AAPL240802P001200002024-07-17 11:55AM EDT120.000.010.000.000.00-2050.00%
AAPL240802P001250002024-07-17 9:48AM EDT125.000.010.000.000.00--050.00%
AAPL240802P001350002024-07-09 2:50PM EDT135.000.010.000.000.00-3050.00%
AAPL240802P001400002024-06-24 1:23PM EDT140.000.050.000.000.00--050.00%
AAPL240802P001450002024-07-15 11:32AM EDT145.000.030.000.000.00-2050.00%
AAPL240802P001500002024-07-19 9:57AM EDT150.000.010.000.000.00-51050.00%
AAPL240802P001550002024-07-22 1:14PM EDT155.000.010.000.000.00-5050.00%
AAPL240802P001600002024-07-22 10:16AM EDT160.000.030.000.000.00-22050.00%
AAPL240802P001650002024-07-22 9:38AM EDT165.000.030.000.000.00-30050.00%
AAPL240802P001700002024-07-22 2:49PM EDT170.000.030.000.000.00-171025.00%
AAPL240802P001750002024-07-22 2:48PM EDT175.000.040.000.000.00-6025.00%
AAPL240802P001800002024-07-22 3:08PM EDT180.000.070.000.000.00-581025.00%
AAPL240802P001850002024-07-22 3:45PM EDT185.000.090.000.000.00-51025.00%
AAPL240802P001900002024-07-22 3:39PM EDT190.000.130.000.000.00-174025.00%
AAPL240802P001950002024-07-22 3:33PM EDT195.000.170.000.000.00-184012.50%
AAPL240802P002000002024-07-22 3:50PM EDT200.000.300.000.000.00-552012.50%
AAPL240802P002050002024-07-22 3:59PM EDT205.000.530.000.000.00-770012.50%
AAPL240802P002075002024-07-22 3:59PM EDT207.500.730.000.000.00-230012.50%
AAPL240802P002100002024-07-22 3:58PM EDT210.001.000.000.000.00-90606.25%
AAPL240802P002125002024-07-22 3:59PM EDT212.501.420.000.000.00-42306.25%
AAPL240802P002150002024-07-22 3:59PM EDT215.001.940.000.000.00-1,47306.25%
AAPL240802P002175002024-07-22 3:56PM EDT217.502.610.000.000.00-54303.13%
AAPL240802P002200002024-07-22 3:59PM EDT220.003.370.000.000.00-3,17003.13%
AAPL240802P002225002024-07-22 3:59PM EDT222.504.400.000.000.00-1,56300.78%
AAPL240802P002250002024-07-22 3:59PM EDT225.005.700.000.000.00-2,28400.00%
AAPL240802P002275002024-07-22 3:59PM EDT227.507.000.000.000.00-59100.00%
AAPL240802P002300002024-07-22 3:59PM EDT230.008.400.000.000.00-56800.00%
AAPL240802P002325002024-07-22 3:41PM EDT232.509.600.000.000.00-5500.00%
AAPL240802P002350002024-07-22 2:37PM EDT235.0011.170.000.000.00-7000.00%
AAPL240802P002375002024-07-22 1:59PM EDT237.5013.150.000.000.00-800.00%
AAPL240802P002400002024-07-22 3:52PM EDT240.0016.170.000.000.00-7600.00%
AAPL240802P002425002024-07-22 12:52PM EDT242.5018.500.000.000.00-2400.00%
AAPL240802P002450002024-07-22 2:13PM EDT245.0020.040.000.000.00-6000.00%
AAPL240802P002475002024-07-22 3:00PM EDT247.5022.510.000.000.00-1100.00%
AAPL240802P002500002024-07-22 1:52PM EDT250.0025.000.000.000.00-200.00%
AAPL240802P002525002024-07-15 2:17PM EDT252.5018.910.000.000.00-1300.00%
AAPL240802P002550002024-07-19 3:59PM EDT255.0030.700.000.000.00-100.00%
AAPL240802P002600002024-07-22 12:40PM EDT260.0036.060.000.000.00-100.00%
AAPL240802P002650002024-07-22 3:28PM EDT265.0040.200.000.000.00-200.00%
AAPL240802P002700002024-07-10 11:12AM EDT270.0039.000.000.000.00--00.00%