Singapore markets close in 6 hours 59 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.68-4.61 (-2.15%)
At close: 04:00PM EDT
210.00 +0.32 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220C000500002024-06-20 2:42PM EDT50.00160.70159.55161.75-8.72-5.15%1101109.96%
AAPL241220C000550002024-03-04 11:11AM EDT55.00121.30115.65116.800.00-11240.00%
AAPL241220C000600002024-06-20 3:43PM EDT60.00150.69149.85151.55+14.19+10.40%210397.39%
AAPL241220C000650002024-05-08 10:32AM EDT65.00118.70133.20133.850.00-561960.00%
AAPL241220C000700002024-06-12 2:43PM EDT70.00151.44140.90141.800.00-23394.75%
AAPL241220C000750002024-05-08 10:45AM EDT75.00109.20123.50124.150.00-2740.00%
AAPL241220C000800002024-06-20 3:05PM EDT80.00131.46131.20132.25-4.39-3.23%2075887.89%
AAPL241220C000850002024-05-07 3:29PM EDT85.0099.84111.30112.950.00-12180.00%
AAPL241220C000900002024-05-21 10:10AM EDT90.00105.05121.50122.950.00-33682.30%
AAPL241220C000950002024-06-12 12:21PM EDT95.00123.95116.65118.150.00-117278.96%
AAPL241220C001000002024-06-18 11:51AM EDT100.00116.24111.80113.250.00-114575.37%
AAPL241220C001050002024-06-14 9:55AM EDT105.00111.51106.95108.500.00-107472.36%
AAPL241220C001100002024-06-17 9:37AM EDT110.00106.01102.10102.900.00-133766.92%
AAPL241220C001150002024-06-17 9:41AM EDT115.00101.3197.2598.400.00-180564.89%
AAPL241220C001200002024-06-17 11:54AM EDT120.00100.0092.4093.300.00-129161.23%
AAPL241220C001250002024-06-18 2:03PM EDT125.0091.6387.5588.400.00-2031758.20%
AAPL241220C001300002024-06-13 11:36AM EDT130.0087.0082.7583.600.00-2026955.58%
AAPL241220C001350002024-06-20 1:52PM EDT135.0078.5577.9578.80-6.58-7.73%241852.97%
AAPL241220C001400002024-06-17 12:57PM EDT140.0080.9573.2574.000.00-63,28050.57%
AAPL241220C001450002024-06-17 1:22PM EDT145.0076.7568.4569.400.00-122850.06%
AAPL241220C001500002024-06-20 11:52AM EDT150.0064.2563.8564.50-6.78-9.55%920,38547.00%
AAPL241220C001550002024-06-18 3:26PM EDT155.0062.4059.2059.80-1.70-2.65%12,31444.62%
AAPL241220C001600002024-06-20 1:03PM EDT160.0054.5454.6055.05-4.24-7.21%31,09342.07%
AAPL241220C001650002024-06-20 3:15PM EDT165.0050.4550.1050.50-4.59-8.34%221,59540.04%
AAPL241220C001700002024-06-20 12:00PM EDT170.0046.9045.6547.45-2.88-5.79%124,91341.67%
AAPL241220C001750002024-06-20 1:56PM EDT175.0041.8041.3541.60-3.12-6.95%104,95336.19%
AAPL241220C001800002024-06-20 3:50PM EDT180.0036.8237.2038.35-4.27-10.39%1669,49836.73%
AAPL241220C001850002024-06-20 3:43PM EDT185.0032.7033.1533.35-5.21-13.74%897,92333.19%
AAPL241220C001900002024-06-20 3:46PM EDT190.0029.1129.3029.50-3.89-11.79%9711,33831.92%
AAPL241220C001950002024-06-20 3:52PM EDT195.0025.3025.6525.90-4.09-13.92%25910,02530.85%
AAPL241220C002000002024-06-20 3:22PM EDT200.0022.2722.2522.50-3.68-14.18%22312,34729.83%
AAPL241220C002050002024-06-20 3:22PM EDT205.0019.1019.1019.30-3.90-16.96%664,83628.82%
AAPL241220C002100002024-06-20 3:56PM EDT210.0016.2516.2516.45-3.15-16.24%4299,04528.06%
AAPL241220C002150002024-06-20 3:57PM EDT215.0013.6613.6513.90-3.19-18.93%49812,01727.42%
AAPL241220C002200002024-06-20 3:50PM EDT220.0011.1711.4511.60-2.88-20.50%2,54219,04226.80%
AAPL241220C002250002024-06-20 3:50PM EDT225.009.509.459.60-2.20-18.80%3298,69426.29%
AAPL241220C002300002024-06-20 3:59PM EDT230.007.797.807.90-1.94-19.94%37613,40925.90%
AAPL241220C002350002024-06-20 3:51PM EDT235.006.256.406.50-1.80-22.36%20510,28025.68%
AAPL241220C002400002024-06-20 3:17PM EDT240.005.355.205.35-1.35-20.15%44713,58925.56%
AAPL241220C002450002024-06-20 3:56PM EDT245.004.304.304.40-1.30-23.21%533,00625.51%
AAPL241220C002500002024-06-20 3:44PM EDT250.003.553.553.60-1.15-24.47%72516,69025.48%
AAPL241220C002550002024-06-20 2:46PM EDT255.003.002.922.99-0.63-17.36%1,3125,42525.60%
AAPL241220C002600002024-06-20 1:00PM EDT260.002.462.442.51-0.74-23.13%263,46625.83%
AAPL241220C002650002024-06-20 2:42PM EDT265.002.082.062.13-0.54-20.61%311,11926.13%
AAPL241220C002700002024-06-20 3:36PM EDT270.001.781.751.81-0.59-24.89%11110,63126.42%
AAPL241220C002750002024-06-20 3:49PM EDT275.001.531.491.55-0.47-23.50%3510,96026.75%
AAPL241220C002800002024-06-20 10:18AM EDT280.001.301.311.36-0.44-25.29%5411,07427.20%
AAPL241220C002850002024-06-20 3:00PM EDT285.001.191.141.19-0.33-21.71%69712,26927.61%
AAPL241220C002900002024-06-20 3:00PM EDT290.001.051.011.05-0.24-18.60%8717,23028.05%
AAPL241220C002950002024-06-20 1:29PM EDT295.000.870.890.93-0.27-23.68%161,92528.48%
AAPL241220C003000002024-06-20 3:51PM EDT300.000.780.780.82-0.28-26.42%1,1286,43828.86%
AAPL241220C003050002024-06-20 10:51AM EDT305.000.730.700.74-0.23-23.96%3884529.33%
AAPL241220C003100002024-06-20 2:01PM EDT310.000.670.630.66-0.20-22.99%623,81729.74%
AAPL241220C003200002024-06-20 11:38AM EDT320.000.550.530.55-0.16-22.54%1319530.69%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220P000500002024-06-17 1:44PM EDT50.000.010.010.020.00-171,03266.41%
AAPL241220P000550002024-05-29 12:07PM EDT55.000.020.010.050.00-116266.02%
AAPL241220P000600002024-06-05 10:36AM EDT60.000.020.010.050.00-851961.72%
AAPL241220P000650002024-06-20 9:56AM EDT65.000.010.010.040.00-11,23557.03%
AAPL241220P000700002024-06-12 10:08AM EDT70.000.040.010.040.00-5865653.52%
AAPL241220P000750002024-06-07 1:48PM EDT75.000.030.000.050.00-1038750.39%
AAPL241220P000800002024-06-13 10:23AM EDT80.000.020.010.050.00-11,29350.59%
AAPL241220P000850002024-05-30 2:06PM EDT85.000.050.000.050.00-121,02947.46%
AAPL241220P000900002024-06-13 10:36AM EDT90.000.050.010.060.00-403,00345.51%
AAPL241220P000950002024-06-18 3:36PM EDT95.000.040.010.070.00-51,58043.56%
AAPL241220P001000002024-06-18 3:54PM EDT100.000.060.030.080.00-111,64041.50%
AAPL241220P001050002024-06-14 10:06AM EDT105.000.060.050.100.00-2070340.04%
AAPL241220P001100002024-06-20 11:10AM EDT110.000.090.060.110.00-51,08137.99%
AAPL241220P001150002024-06-14 3:04PM EDT115.000.110.060.130.00-9091,70136.33%
AAPL241220P001200002024-06-20 9:46AM EDT120.000.090.090.11-0.01-10.00%505,87833.20%
AAPL241220P001250002024-06-20 3:59PM EDT125.000.140.120.15+0.01+7.69%1107,82932.28%
AAPL241220P001300002024-06-20 3:15PM EDT130.000.200.180.20+0.03+17.65%26,09631.30%
AAPL241220P001350002024-06-20 11:44AM EDT135.000.260.240.290.00-52,60730.71%
AAPL241220P001400002024-06-20 3:35PM EDT140.000.340.320.37+0.08+30.77%585,10129.64%
AAPL241220P001450002024-06-20 3:51PM EDT145.000.450.420.48+0.06+15.38%823,68828.65%
AAPL241220P001500002024-06-20 3:50PM EDT150.000.600.560.60+0.07+13.21%916,21927.52%
AAPL241220P001550002024-06-20 2:02PM EDT155.000.740.740.78+0.07+10.45%63,06226.61%
AAPL241220P001600002024-06-20 3:42PM EDT160.001.030.971.01+0.18+21.18%4110,68825.73%
AAPL241220P001650002024-06-20 3:43PM EDT165.001.351.291.33+0.26+23.85%539,04824.99%
AAPL241220P001700002024-06-20 2:18PM EDT170.001.731.701.74+0.32+22.70%656,63624.27%
AAPL241220P001750002024-06-20 3:51PM EDT175.002.362.232.29+0.43+22.28%2906,98523.67%
AAPL241220P001800002024-06-20 3:55PM EDT180.002.962.902.96+0.50+20.33%55715,76723.00%
AAPL241220P001850002024-06-20 3:50PM EDT185.003.953.753.85+0.80+25.40%359,66622.49%
AAPL241220P001900002024-06-20 3:44PM EDT190.005.004.754.90+0.90+21.95%99722,09121.87%
AAPL241220P001950002024-06-20 3:22PM EDT195.006.206.056.20+1.05+20.39%5984,47921.30%
AAPL241220P002000002024-06-20 3:39PM EDT200.007.807.557.70+1.35+20.93%5848,49620.63%
AAPL241220P002050002024-06-20 3:23PM EDT205.009.609.409.55+1.80+23.08%1031,79220.08%
AAPL241220P002100002024-06-20 3:32PM EDT210.0011.6511.5011.65+2.12+22.25%16578219.41%
AAPL241220P002150002024-06-20 3:22PM EDT215.0014.1413.9514.15+1.94+15.90%4091,22318.85%
AAPL241220P002200002024-06-20 2:57PM EDT220.0016.6515.3016.95+2.45+17.25%12469518.20%
AAPL241220P002250002024-06-20 1:54PM EDT225.0019.9019.7020.30+2.45+14.04%514617.92%
AAPL241220P002300002024-06-20 12:59PM EDT230.0023.3423.1023.90+4.09+21.25%214717.51%
AAPL241220P002350002024-06-18 1:39PM EDT235.0024.1427.1027.750.00-11816.96%
AAPL241220P002400002024-06-18 1:43PM EDT240.0028.1031.2532.250.00-11917.49%
AAPL241220P002450002024-06-20 11:00AM EDT245.0034.5035.4036.25+6.90+25.00%145415.78%
AAPL241220P002500002024-06-20 9:41AM EDT250.0037.4040.1041.30+2.15+6.10%3817.48%
AAPL241220P002550002024-06-12 3:51PM EDT255.0041.5045.0045.900.00-25016.91%
AAPL241220P002600002024-06-17 12:09PM EDT260.0043.6149.4050.950.00-1118.51%
AAPL241220P002650002023-12-06 4:58PM EDT265.0072.5082.6585.250.00-1078.39%
AAPL241220P002700002023-10-20 12:08PM EDT270.0096.2879.5081.250.00-2065.53%
AAPL241220P002800002023-10-12 11:09AM EDT280.0097.8092.9094.450.00--075.13%
AAPL241220P002850002024-06-11 11:31AM EDT285.0080.2774.9076.000.00--024.78%
AAPL241220P002950002024-04-08 10:07AM EDT295.00126.00112.40113.450.00-5087.83%
AAPL241220P003000002024-06-11 11:30AM EDT300.0095.6089.8090.950.00-2027.63%
AAPL241220P003050002023-07-17 2:52PM EDT305.00111.27127.25130.100.00--0101.05%
AAPL241220P003100002024-02-22 10:50AM EDT310.00126.30136.85138.800.00-10109.73%