Singapore markets close in 7 hours 59 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.54-6.47 (-2.88%)
At close: 04:00PM EDT
218.03 -0.51 (-0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241018C000050002024-07-12 11:00AM EDT5.00226.87211.50215.150.00-1016541.80%
AAPL241018C000400002024-07-01 1:27PM EDT40.00177.75176.80180.350.00--40122.66%
AAPL241018C000500002024-04-29 11:48AM EDT50.00125.46140.30142.300.00-220.00%
AAPL241018C000600002024-07-24 11:43AM EDT60.00159.00157.05160.65-13.50-7.83%33120.61%
AAPL241018C000700002024-05-07 3:28PM EDT70.00114.03124.65126.950.00--10.00%
AAPL241018C000850002024-05-09 3:09PM EDT85.00101.01113.25113.850.00-1160.00%
AAPL241018C000900002024-07-16 11:56AM EDT90.00145.18127.50131.050.00-1996.73%
AAPL241018C000950002024-04-17 1:02PM EDT95.0075.8995.7598.300.00--60.00%
AAPL241018C001000002024-07-24 11:39AM EDT100.00119.85118.35121.20-4.90-3.93%14094.95%
AAPL241018C001050002024-06-24 2:31PM EDT105.00105.84112.70116.400.00-11386.28%
AAPL241018C001100002024-05-07 3:23PM EDT110.0074.9286.3087.900.00-1690.00%
AAPL241018C001150002024-07-02 9:35AM EDT115.00102.72102.85106.600.00-13479.20%
AAPL241018C001200002024-07-24 9:37AM EDT120.00104.1798.65101.55-1.59-1.50%1010179.05%
AAPL241018C001250002024-07-12 11:00AM EDT125.00108.6193.0596.750.00-2014572.29%
AAPL241018C001300002024-07-23 10:32AM EDT130.0096.3788.1091.700.00-350867.94%
AAPL241018C001350002024-07-24 3:15PM EDT135.0084.9083.8086.90-6.37-6.98%18968.03%
AAPL241018C001400002024-07-19 10:11AM EDT140.0088.3278.3081.900.00-218761.60%
AAPL241018C001450002024-07-19 3:39PM EDT145.0081.0473.4077.100.00-512258.84%
AAPL241018C001500002024-07-24 2:45PM EDT150.0070.1569.2072.10-6.35-8.30%135557.84%
AAPL241018C001550002024-07-18 12:04PM EDT155.0070.3563.7567.300.00-2438652.97%
AAPL241018C001600002024-07-24 9:36AM EDT160.0064.6058.7562.35-1.90-2.86%324859.38%
AAPL241018C001650002024-07-19 2:31PM EDT165.0061.7955.0057.150.00-259054.09%
AAPL241018C001700002024-07-24 12:59PM EDT170.0050.6049.3551.95-6.55-11.46%31,89748.96%
AAPL241018C001750002024-07-24 3:56PM EDT175.0046.3144.7547.25-6.56-12.41%22,31346.22%
AAPL241018C001800002024-07-24 3:49PM EDT180.0041.8039.7542.45-5.75-12.09%174,19842.93%
AAPL241018C001850002024-07-24 3:56PM EDT185.0037.1336.0037.85-6.07-14.05%42,86940.33%
AAPL241018C001900002024-07-24 3:41PM EDT190.0032.8931.8533.05-5.23-13.72%275,69736.84%
AAPL241018C001950002024-07-24 3:42PM EDT195.0028.6028.5028.90-5.10-15.13%383,74235.33%
AAPL241018C002000002024-07-24 3:56PM EDT200.0024.5023.5024.75-5.16-17.40%4478,36133.37%
AAPL241018C002050002024-07-24 3:59PM EDT205.0020.9020.0021.05-4.62-18.10%577,95132.20%
AAPL241018C002100002024-07-24 3:47PM EDT210.0017.0515.3017.50-4.63-21.36%837,02430.82%
AAPL241018C002150002024-07-24 3:58PM EDT215.0014.1513.5014.50-3.95-21.82%61912,14230.16%
AAPL241018C002200002024-07-24 3:59PM EDT220.0011.5011.3011.50-3.15-21.50%2,13817,90628.79%
AAPL241018C002250002024-07-24 3:59PM EDT225.009.008.859.00-3.00-25.00%1,5285,79827.85%
AAPL241018C002300002024-07-24 3:53PM EDT230.006.706.807.00-2.65-28.34%1,22321,89127.33%
AAPL241018C002350002024-07-24 3:57PM EDT235.005.105.105.25-2.10-29.17%2,40915,85426.63%
AAPL241018C002400002024-07-24 3:55PM EDT240.003.603.753.90-1.85-33.94%1,0059,90826.18%
AAPL241018C002450002024-07-24 3:54PM EDT245.002.642.712.85-1.26-32.31%3285,87525.83%
AAPL241018C002500002024-07-24 3:58PM EDT250.001.951.942.00-0.92-32.06%3,3989,86825.35%
AAPL241018C002550002024-07-24 3:57PM EDT255.001.381.381.46-0.75-35.21%35811,37125.37%
AAPL241018C002600002024-07-24 3:58PM EDT260.001.010.991.05-0.49-32.67%2,1623,31625.37%
AAPL241018C002650002024-07-24 3:26PM EDT265.000.710.710.77-0.40-36.04%3,4587,35225.54%
AAPL241018C002700002024-07-24 3:56PM EDT270.000.550.520.56-0.22-28.57%1413,54825.70%
AAPL241018C002750002024-07-24 3:30PM EDT275.000.390.390.43-0.22-36.07%2442,36926.12%
AAPL241018C002800002024-07-24 3:41PM EDT280.000.310.300.33-0.16-34.04%382,24026.54%
AAPL241018C002850002024-07-24 12:41PM EDT285.000.250.220.27-0.12-32.43%493927.17%
AAPL241018C002900002024-07-24 3:56PM EDT290.000.200.180.22-0.09-31.03%5156927.78%
AAPL241018C002950002024-07-24 11:33AM EDT295.000.150.140.18-0.09-37.50%9065928.32%
AAPL241018C003000002024-07-24 3:22PM EDT300.000.140.110.15-0.06-30.00%2512,98528.96%
AAPL241018C003100002024-07-24 12:45PM EDT310.000.100.080.11-0.05-33.33%1476130.27%
AAPL241018C003200002024-07-24 11:36AM EDT320.000.070.070.09-0.04-36.36%191,11631.84%
AAPL241018C003300002024-07-24 2:51PM EDT330.000.040.040.07-0.04-50.00%311,54233.11%
AAPL241018C003400002024-07-24 2:46PM EDT340.000.050.030.06-0.01-16.67%158434.57%
AAPL241018C003500002024-07-24 2:52PM EDT350.000.030.030.20-0.02-40.00%238741.99%
AAPL241018C003600002024-07-24 2:52PM EDT360.000.020.010.05-0.03-60.00%331,92737.70%
AAPL241018C003700002024-07-24 1:29PM EDT370.000.020.010.04-0.03-60.00%131,99538.67%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241018P000050002024-06-24 2:44PM EDT5.000.010.000.010.00--6237.50%
AAPL241018P000200002024-04-03 11:37AM EDT20.000.010.000.010.00-33146.88%
AAPL241018P000250002024-05-21 9:32AM EDT25.000.010.000.110.00-12164.06%
AAPL241018P000500002024-07-05 11:45AM EDT50.000.010.000.450.00-12131.35%
AAPL241018P000550002024-03-21 12:28PM EDT55.000.020.000.070.00-911100.00%
AAPL241018P000600002024-07-23 11:37AM EDT60.000.010.000.450.00-1166115.63%
AAPL241018P000650002024-06-07 9:43AM EDT65.000.010.000.030.00-4517782.03%
AAPL241018P000700002024-07-10 10:14AM EDT70.000.010.000.430.00-60289101.76%
AAPL241018P000750002024-06-06 12:57PM EDT75.000.010.000.040.00-130074.22%
AAPL241018P000800002024-06-07 10:01AM EDT80.000.010.000.040.00-114370.31%
AAPL241018P000850002024-07-12 9:30AM EDT85.000.010.000.040.00-110966.02%
AAPL241018P000900002024-07-24 3:22PM EDT90.000.010.000.04-0.03-75.00%1858862.50%
AAPL241018P000950002024-07-19 11:42AM EDT95.000.020.000.050.00-607959.77%
AAPL241018P001000002024-07-18 9:33AM EDT100.000.020.000.060.00-901,03257.42%
AAPL241018P001050002024-07-22 9:44AM EDT105.000.020.020.040.00-126753.91%
AAPL241018P001100002024-07-17 9:53AM EDT110.000.030.010.070.00-4875252.15%
AAPL241018P001150002024-07-24 3:48PM EDT115.000.050.000.08+0.04+400.00%119752.83%
AAPL241018P001200002024-07-18 11:03AM EDT120.000.040.010.100.00-8036650.88%
AAPL241018P001250002024-07-24 3:31PM EDT125.000.080.040.11+0.04+100.00%13,21148.24%
AAPL241018P001300002024-07-24 10:57AM EDT130.000.090.060.12+0.04+80.00%42,70045.70%
AAPL241018P001350002024-07-23 10:33AM EDT135.000.060.080.140.00-53,66843.56%
AAPL241018P001400002024-07-24 10:55AM EDT140.000.120.100.160.00-54,33341.31%
AAPL241018P001450002024-07-24 2:17PM EDT145.000.160.120.20+0.06+60.00%306,20639.60%
AAPL241018P001500002024-07-24 10:40AM EDT150.000.180.190.23+0.03+20.00%1255,57937.45%
AAPL241018P001550002024-07-24 12:41PM EDT155.000.250.250.29+0.07+38.89%23,85035.84%
AAPL241018P001600002024-07-24 2:57PM EDT160.000.320.320.36+0.10+45.45%793,81934.18%
AAPL241018P001650002024-07-24 3:56PM EDT165.000.460.410.46+0.22+91.67%854,76232.67%
AAPL241018P001700002024-07-24 3:53PM EDT170.000.570.560.60+0.26+83.87%12010,27631.32%
AAPL241018P001750002024-07-24 3:54PM EDT175.000.800.750.82+0.40+100.00%1,3458,59030.30%
AAPL241018P001800002024-07-24 3:53PM EDT180.001.051.011.09+0.55+110.00%2336,63629.13%
AAPL241018P001850002024-07-24 3:18PM EDT185.001.451.381.47+0.65+81.25%3434,17428.10%
AAPL241018P001900002024-07-24 3:57PM EDT190.001.981.902.00+0.91+85.05%2685,89627.23%
AAPL241018P001950002024-07-24 3:53PM EDT195.002.712.602.72+1.16+74.84%1,4673,83326.46%
AAPL241018P002000002024-07-24 3:59PM EDT200.003.563.503.65+1.29+56.83%1,4996,79625.68%
AAPL241018P002050002024-07-24 3:58PM EDT205.004.814.704.85+1.81+60.33%1413,05624.96%
AAPL241018P002100002024-07-24 3:58PM EDT210.006.326.206.40+2.16+51.92%2,7423,86724.37%
AAPL241018P002150002024-07-24 3:45PM EDT215.008.158.058.25+2.50+44.25%9264,68023.65%
AAPL241018P002200002024-07-24 3:56PM EDT220.0010.5910.2510.60+3.14+42.15%8455,03323.22%
AAPL241018P002250002024-07-24 3:38PM EDT225.0013.0512.8013.05+3.70+39.57%5935,60322.08%
AAPL241018P002300002024-07-24 3:40PM EDT230.0015.9715.6016.40+4.12+34.77%9243,15522.13%
AAPL241018P002350002024-07-24 3:53PM EDT235.0019.6419.0519.75+4.75+31.90%771,88321.19%
AAPL241018P002400002024-07-24 1:17PM EDT240.0023.4322.9025.25+5.18+28.38%561,16425.87%
AAPL241018P002450002024-07-24 10:43AM EDT245.0026.0526.4029.15+4.14+18.90%228025.31%
AAPL241018P002500002024-07-24 10:52AM EDT250.0031.4030.8033.95+5.10+19.39%12047127.27%
AAPL241018P002550002024-07-23 1:05PM EDT255.0030.3735.3537.800.00-113524.81%
AAPL241018P002600002024-07-22 3:50PM EDT260.0035.8540.2043.550.00-211530.54%
AAPL241018P002650002024-07-17 9:37AM EDT265.0034.6545.0548.550.00-8732.79%
AAPL241018P002700002024-07-18 12:59PM EDT270.0045.7750.2053.550.00-1034.95%
AAPL241018P002800002024-07-15 12:49PM EDT280.0044.6760.2063.550.00-10039.06%
AAPL241018P003000002024-06-13 3:40PM EDT300.0085.8768.4070.400.00-200.00%
AAPL241018P003100002024-06-13 3:40PM EDT310.0095.8978.4080.400.00-100.00%