Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
230.54+2.97 (+1.31%)
At close: 04:00PM EDT
230.48 -0.06 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250117C000050002024-07-12 3:51PM EDT5.00225.20224.50227.20+13.48+6.37%231257.23%
AAPL250117C000100002024-06-17 11:05AM EDT10.00207.00219.50222.150.00-11199.90%
AAPL250117C000150002024-07-12 3:42PM EDT15.00216.00214.65217.25+14.50+7.20%12180.66%
AAPL250117C000200002024-06-12 9:45AM EDT20.00191.96211.80212.650.00-150206.15%
AAPL250117C000250002024-07-12 11:47AM EDT25.00206.85204.90207.45-0.32-0.15%112154.79%
AAPL250117C000300002024-07-12 3:47PM EDT30.00201.50200.00202.50+14.35+7.67%14144.09%
AAPL250117C000350002024-06-04 2:28PM EDT35.00161.27187.05187.800.00-430.00%
AAPL250117C000400002024-06-13 1:08PM EDT40.00173.44190.30192.750.00-13130.42%
AAPL250117C000450002024-06-04 2:56PM EDT45.00151.29177.35178.100.00-4220.00%
AAPL250117C000500002024-07-10 1:36PM EDT50.00182.90180.80182.400.00-102,057115.38%
AAPL250117C000550002024-07-02 12:48PM EDT55.00165.54175.90177.600.00-81,469110.99%
AAPL250117C000600002024-07-01 9:55AM EDT60.00154.36171.10172.700.00-1692106.79%
AAPL250117C000650002024-07-11 9:48AM EDT65.00167.53166.20167.850.00-6581102.44%
AAPL250117C000700002024-07-10 9:50AM EDT70.00161.70161.40163.000.00-11,01098.93%
AAPL250117C000750002024-07-12 3:54PM EDT75.00157.50156.50158.15+3.52+2.29%161,73294.97%
AAPL250117C000800002024-07-08 3:42PM EDT80.00149.05151.40153.600.00-138791.69%
AAPL250117C000850002024-07-05 10:13AM EDT85.00141.50146.55148.800.00-139288.49%
AAPL250117C000900002024-07-11 12:12PM EDT90.00139.81142.00143.550.00-161384.74%
AAPL250117C000950002024-07-10 1:29PM EDT95.00139.07137.10138.750.00-22,60081.57%
AAPL250117C001000002024-07-12 3:18PM EDT100.00134.37132.30133.85-0.80-0.59%255,01978.47%
AAPL250117C001050002024-07-12 10:48AM EDT105.00129.25127.40129.05+3.73+2.97%1071675.46%
AAPL250117C001100002024-07-12 9:35AM EDT110.00122.79122.60124.15+1.96+1.62%11,26172.53%
AAPL250117C001150002024-07-10 12:15PM EDT115.00120.00117.70119.350.00-11,24169.68%
AAPL250117C001200002024-07-12 2:47PM EDT120.00115.40112.90114.45+3.90+3.50%367,73166.88%
AAPL250117C001250002024-07-12 2:22PM EDT125.00110.96108.00109.65+4.26+3.99%113,61764.15%
AAPL250117C001300002024-07-12 2:57PM EDT130.00105.62103.25104.80+3.52+3.45%1157,34161.71%
AAPL250117C001350002024-07-12 10:39AM EDT135.0099.9098.35100.00-1.10-1.09%18,70559.06%
AAPL250117C001400002024-07-10 3:42PM EDT140.0096.0893.6095.10-0.17-0.18%28,53256.57%
AAPL250117C001450002024-07-11 1:56PM EDT145.0085.8288.7090.350.00-54,25454.10%
AAPL250117C001500002024-07-12 2:08PM EDT150.0086.4083.9585.55+4.40+5.37%1214,94951.84%
AAPL250117C001550002024-07-12 11:28AM EDT155.0081.2779.1580.80+3.20+4.10%104,46952.37%
AAPL250117C001600002024-07-12 3:41PM EDT160.0075.3574.4576.00+2.10+2.87%18410,71349.88%
AAPL250117C001650002024-07-12 3:54PM EDT165.0070.5369.7071.30+2.98+4.41%411,89347.69%
AAPL250117C001700002024-07-12 3:57PM EDT170.0065.7965.0566.60+3.69+5.94%2412,35445.48%
AAPL250117C001750002024-07-12 2:54PM EDT175.0062.5560.5562.00+3.39+5.73%368,94643.51%
AAPL250117C001800002024-07-12 3:57PM EDT180.0056.5655.9057.35+1.56+2.84%9526,90341.36%
AAPL250117C001850002024-07-12 3:53PM EDT185.0051.8351.4552.85+1.43+2.84%5819,17939.52%
AAPL250117C001900002024-07-12 3:47PM EDT190.0048.0547.2048.35+1.85+4.00%2,08558,06437.60%
AAPL250117C001950002024-07-12 3:17PM EDT195.0044.6043.3543.70+2.80+6.70%28922,11435.29%
AAPL250117C002000002024-07-12 3:58PM EDT200.0039.1539.2539.60+2.05+5.53%34243,86533.99%
AAPL250117C002050002024-07-12 3:31PM EDT205.0036.0035.2535.65+2.38+7.08%1919,64332.79%
AAPL250117C002100002024-07-12 3:27PM EDT210.0031.8031.4531.85+1.60+5.30%22725,04831.66%
AAPL250117C002150002024-07-12 3:52PM EDT215.0027.9727.8528.25+1.47+5.55%14117,22930.64%
AAPL250117C002200002024-07-12 3:58PM EDT220.0024.4324.5024.85+1.62+7.10%18930,54629.69%
AAPL250117C002250002024-07-12 3:59PM EDT225.0021.3021.3521.75+1.36+6.82%31821,37528.95%
AAPL250117C002300002024-07-12 3:57PM EDT230.0018.5518.5018.80+1.35+7.85%66121,02228.14%
AAPL250117C002350002024-07-12 3:59PM EDT235.0015.9515.8516.20+1.12+7.55%37022,41327.56%
AAPL250117C002400002024-07-12 3:53PM EDT240.0013.4513.5513.80+0.75+5.91%43328,06026.97%
AAPL250117C002450002024-07-12 3:59PM EDT245.0011.4511.4511.65+0.73+6.81%14814,19926.43%
AAPL250117C002500002024-07-12 3:54PM EDT250.009.609.659.85+0.65+7.26%4,01476,92826.10%
AAPL250117C002550002024-07-12 3:47PM EDT255.008.208.108.25+0.55+7.19%17929,00525.78%
AAPL250117C002600002024-07-12 3:54PM EDT260.006.926.756.95+0.52+8.12%1,02129,19425.65%
AAPL250117C002650002024-07-12 3:49PM EDT265.005.655.655.80+0.40+7.62%7323,47325.49%
AAPL250117C002700002024-07-12 3:46PM EDT270.004.804.704.85+0.50+11.63%84224,25125.42%
AAPL250117C002750002024-07-12 3:52PM EDT275.003.853.904.05+0.30+8.45%20813,23225.38%
AAPL250117C002800002024-07-12 3:52PM EDT280.003.313.253.40+0.25+8.17%1,23112,75525.43%
AAPL250117C002850002024-07-12 3:56PM EDT285.002.802.732.83+0.19+7.28%2,57415,03225.43%
AAPL250117C002900002024-07-12 3:55PM EDT290.002.322.312.39+0.10+4.50%1,79610,86225.56%
AAPL250117C003000002024-07-12 3:57PM EDT300.001.671.641.71+0.12+7.74%1,83155,23225.86%
AAPL250117C003100002024-07-12 3:52PM EDT310.001.191.201.24+0.01+0.85%5,06824,22726.22%
AAPL250117C003200002024-07-12 2:43PM EDT320.001.000.900.97+0.14+16.28%41214,75826.95%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250117P000050002024-07-08 11:37AM EDT5.000.010.000.010.00-25,107162.50%
AAPL250117P000100002024-04-11 2:44PM EDT10.000.010.000.010.00-47273131.25%
AAPL250117P000150002024-02-28 10:30AM EDT15.000.010.000.060.00-10150132.81%
AAPL250117P000200002024-06-27 3:17PM EDT20.000.010.000.010.00-36988103.13%
AAPL250117P000250002024-07-12 2:23PM EDT25.000.010.000.010.00-14,87692.19%
AAPL250117P000300002024-04-29 11:41AM EDT30.000.010.000.040.00-70076594.53%
AAPL250117P000350002024-05-07 11:45AM EDT35.000.010.000.030.00--4085.16%
AAPL250117P000400002024-04-16 9:48AM EDT40.000.020.000.040.00-118381.25%
AAPL250117P000450002024-04-05 10:01AM EDT45.000.050.000.090.00-224381.64%
AAPL250117P000500002024-07-11 11:14AM EDT50.000.020.010.030.00-16,27771.09%
AAPL250117P000550002024-06-27 2:08PM EDT55.000.010.000.030.00-6058064.84%
AAPL250117P000600002024-07-08 12:52PM EDT60.000.020.010.040.00-3694,03164.06%
AAPL250117P000650002024-07-12 11:51AM EDT65.000.020.010.040.00-190660.16%
AAPL250117P000700002024-06-21 3:48PM EDT70.000.040.000.040.00-251,37455.47%
AAPL250117P000750002024-07-12 2:33PM EDT75.000.020.010.06-0.01-33.33%42,02955.27%
AAPL250117P000800002024-07-12 2:33PM EDT80.000.030.020.06+0.01+50.00%912,15152.93%
AAPL250117P000850002024-07-05 1:59PM EDT85.000.040.020.060.00-12,59250.00%
AAPL250117P000900002024-07-12 2:32PM EDT90.000.040.030.05-0.01-20.00%31533,30848.24%
AAPL250117P000950002024-07-12 12:11PM EDT95.000.050.030.08+0.02+66.67%15,45048.05%
AAPL250117P001000002024-07-12 12:29PM EDT100.000.050.050.09-0.02-28.57%57117,64246.00%
AAPL250117P001050002024-07-12 1:05PM EDT105.000.060.030.100.00-38120,55043.95%
AAPL250117P001100002024-07-11 11:46AM EDT110.000.080.030.070.00-57,11139.94%
AAPL250117P001150002024-07-12 3:14PM EDT115.000.080.070.08-0.01-11.11%147,20038.28%
AAPL250117P001200002024-07-12 12:50PM EDT120.000.080.060.08-0.01-11.11%3213,65236.04%
AAPL250117P001250002024-07-12 1:59PM EDT125.000.090.080.10-0.03-25.00%3023,24534.86%
AAPL250117P001300002024-07-12 3:08PM EDT130.000.110.100.12-0.01-8.33%21619,20533.55%
AAPL250117P001350002024-07-12 2:05PM EDT135.000.140.130.15-0.02-12.50%10617,33132.42%
AAPL250117P001400002024-07-12 3:05PM EDT140.000.170.160.18-0.04-19.05%5317,92331.20%
AAPL250117P001450002024-07-12 3:49PM EDT145.000.230.200.24-0.03-11.54%3116,62830.42%
AAPL250117P001500002024-07-12 3:12PM EDT150.000.280.280.36-0.07-20.00%1319,43030.25%
AAPL250117P001550002024-07-12 3:52PM EDT155.000.390.350.44-0.03-7.14%315,77629.18%
AAPL250117P001600002024-07-12 2:48PM EDT160.000.460.450.55-0.06-11.54%26127,50128.25%
AAPL250117P001650002024-07-12 3:36PM EDT165.000.620.620.67-0.06-8.82%29319,16127.20%
AAPL250117P001700002024-07-12 3:54PM EDT170.000.830.800.87-0.07-7.78%5,53050,29826.51%
AAPL250117P001750002024-07-12 3:44PM EDT175.001.061.041.11-0.13-10.92%15021,96325.78%
AAPL250117P001800002024-07-12 3:11PM EDT180.001.271.351.41-0.31-19.62%22761,68625.06%
AAPL250117P001850002024-07-12 3:51PM EDT185.001.781.721.82-0.14-7.29%2226,60324.48%
AAPL250117P001900002024-07-12 3:52PM EDT190.002.292.212.30-0.18-7.29%7137,52223.82%
AAPL250117P001950002024-07-12 3:39PM EDT195.002.842.832.94-0.31-9.84%11020,11923.30%
AAPL250117P002000002024-07-12 3:53PM EDT200.003.683.603.70-0.35-8.68%90016,47722.74%
AAPL250117P002050002024-07-12 3:31PM EDT205.004.424.504.70-0.55-11.07%2610,95022.34%
AAPL250117P002100002024-07-12 3:33PM EDT210.005.805.605.80-0.45-7.20%1795,52621.75%
AAPL250117P002150002024-07-12 2:58PM EDT215.006.506.907.15-1.23-15.91%2205,15721.24%
AAPL250117P002200002024-07-12 3:44PM EDT220.008.708.458.70-0.55-5.95%1894,16120.67%
AAPL250117P002250002024-07-12 3:51PM EDT225.0010.5510.3010.55-0.85-7.46%1854,15120.17%
AAPL250117P002300002024-07-12 3:44PM EDT230.0012.5112.4012.65-1.09-8.01%2,1272,45719.62%
AAPL250117P002350002024-07-12 3:05PM EDT235.0014.5514.7515.05-2.25-13.39%16662519.07%
AAPL250117P002400002024-07-12 3:27PM EDT240.0016.9517.4517.75-1.80-9.60%2959718.52%
AAPL250117P002450002024-07-12 2:11PM EDT245.0019.6019.6521.95-3.15-13.85%3819.88%
AAPL250117P002500002024-07-12 1:00PM EDT250.0023.4023.4524.50-2.40-9.30%9790818.09%
AAPL250117P002550002024-07-12 12:17PM EDT255.0027.5526.8528.65-8.15-22.83%463618.60%
AAPL250117P002600002024-07-09 12:16PM EDT260.0033.6230.5032.600.00-1918.34%
AAPL250117P002650002024-07-09 12:21PM EDT265.0037.7034.6036.750.00-2118.05%
AAPL250117P002700002024-06-14 11:05AM EDT270.0056.6939.2541.200.00-10018.09%
AAPL250117P002750002024-07-12 3:05PM EDT275.0043.3644.1045.55-8.02-15.61%75117.33%
AAPL250117P002800002024-07-12 11:37AM EDT280.0048.5348.7050.30+0.41+0.85%809017.58%
AAPL250117P002850002024-07-01 12:34PM EDT285.0068.4254.2055.700.00-1120.48%
AAPL250117P002900002024-06-14 11:05AM EDT290.0076.7858.1560.700.00-5021.71%
AAPL250117P003000002024-06-07 3:48PM EDT300.00103.3773.1074.200.00-2034.45%
AAPL250117P003100002024-06-13 9:35AM EDT310.0093.5578.1580.600.00-5025.83%
AAPL250117P003200002024-07-08 3:59PM EDT320.0092.3188.1590.600.00-10027.92%