Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.04-0.96 (-0.57%)
At close: 04:00PM EDT
166.40 -0.64 (-0.38%)
Pre-market: 05:05AM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240517C000050002024-04-18 2:35PM EDT5.00161.690.000.000.00-100.00%
AAPL240517C000250002024-04-17 10:37AM EDT25.00144.950.000.000.00-4500.00%
AAPL240517C000500002024-03-04 2:29PM EDT50.00124.44119.60120.350.00-16312.11%
AAPL240517C000550002024-03-04 10:52AM EDT55.00120.96114.65115.400.00-14290.53%
AAPL240517C000700002024-04-12 10:03AM EDT70.00107.920.000.000.00-500.00%
AAPL240517C000750002024-04-03 2:16PM EDT75.0095.660.000.000.00-100.00%
AAPL240517C000800002024-04-18 3:54PM EDT80.0087.200.000.000.00-700.00%
AAPL240517C000850002024-02-16 10:30AM EDT85.0099.6087.4089.200.00-22236.94%
AAPL240517C000900002024-03-07 12:49PM EDT90.0080.0579.5580.600.00-14176.00%
AAPL240517C000950002024-04-10 10:32AM EDT95.0073.550.000.000.00-9500.00%
AAPL240517C001000002024-04-18 12:30PM EDT100.0067.850.000.000.00-300.00%
AAPL240517C001050002024-04-10 9:45AM EDT105.0063.500.000.000.00-2600.00%
AAPL240517C001100002024-04-18 1:17PM EDT110.0057.260.000.000.00-6000.00%
AAPL240517C001150002024-04-03 2:02PM EDT115.0055.900.000.000.00-500.00%
AAPL240517C001200002024-04-16 1:52PM EDT120.0049.500.000.000.00-400.00%
AAPL240517C001250002024-04-18 1:11PM EDT125.0042.310.000.000.00-4000.00%
AAPL240517C001300002024-04-18 10:24AM EDT130.0038.420.000.000.00-100.00%
AAPL240517C001350002024-04-18 3:57PM EDT135.0032.700.000.000.00-100.00%
AAPL240517C001400002024-04-18 3:19PM EDT140.0027.770.000.000.00-2200.00%
AAPL240517C001450002024-04-18 2:23PM EDT145.0023.000.000.000.00-600.00%
AAPL240517C001500002024-04-18 3:10PM EDT150.0018.460.000.000.00-5300.00%
AAPL240517C001550002024-04-18 3:37PM EDT155.0014.150.000.000.00-4900.00%
AAPL240517C001600002024-04-18 3:51PM EDT160.0010.270.000.000.00-22300.00%
AAPL240517C001650002024-04-18 3:59PM EDT165.006.800.000.000.00-1,18700.00%
AAPL240517C001700002024-04-18 3:59PM EDT170.004.220.000.000.00-2,39901.56%
AAPL240517C001750002024-04-18 3:59PM EDT175.002.390.000.000.00-3,91603.13%
AAPL240517C001800002024-04-18 3:59PM EDT180.001.240.000.000.00-6,63606.25%
AAPL240517C001850002024-04-18 3:59PM EDT185.000.640.000.000.00-3,58306.25%
AAPL240517C001900002024-04-18 3:59PM EDT190.000.320.000.000.00-1,971012.50%
AAPL240517C001950002024-04-18 3:40PM EDT195.000.180.000.000.00-896012.50%
AAPL240517C002000002024-04-18 3:58PM EDT200.000.100.000.000.00-1,896012.50%
AAPL240517C002050002024-04-18 2:42PM EDT205.000.070.000.000.00-1,022012.50%
AAPL240517C002100002024-04-18 2:26PM EDT210.000.040.000.000.00-22012.50%
AAPL240517C002150002024-04-18 1:34PM EDT215.000.030.000.000.00-9025.00%
AAPL240517C002200002024-04-18 2:53PM EDT220.000.020.000.000.00-14025.00%
AAPL240517C002250002024-04-18 9:50AM EDT225.000.020.000.000.00-16025.00%
AAPL240517C002300002024-04-18 3:32PM EDT230.000.020.000.000.00-51025.00%
AAPL240517C002350002024-04-17 2:11PM EDT235.000.010.000.000.00-25025.00%
AAPL240517C002400002024-04-17 2:19PM EDT240.000.030.000.000.00-97025.00%
AAPL240517C002450002024-04-15 11:28AM EDT245.000.020.000.000.00-2025.00%
AAPL240517C002500002024-04-16 3:38PM EDT250.000.010.000.000.00-12025.00%
AAPL240517C002550002024-04-15 12:12PM EDT255.000.010.000.000.00-1025.00%
AAPL240517C002600002024-04-12 12:42PM EDT260.000.010.000.000.00-30025.00%
AAPL240517C002650002024-04-01 11:28AM EDT265.000.020.000.000.00-1025.00%
AAPL240517C002700002024-03-27 12:17PM EDT270.000.020.000.000.00-51025.00%
AAPL240517C002750002024-03-19 10:59AM EDT275.000.020.000.020.00-121,50957.81%
AAPL240517C002800002024-03-01 1:35PM EDT280.000.030.000.030.00-269261.72%
AAPL240517C002850002024-03-08 3:09PM EDT285.000.020.000.030.00-309663.28%
AAPL240517C002900002024-03-11 9:30AM EDT290.000.040.000.000.00-16750.00%
AAPL240517C002950002024-03-11 1:46PM EDT295.000.020.000.010.00-181460.94%
AAPL240517C003000002024-04-16 12:44PM EDT300.000.020.000.000.00-2050.00%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240517P000200002024-04-03 9:30AM EDT20.000.010.000.000.00-5050.00%
AAPL240517P000300002024-02-28 10:33AM EDT30.000.010.000.020.00--7196.88%
AAPL240517P000500002024-02-12 10:30AM EDT50.000.010.000.020.00-3905139.06%
AAPL240517P000550002024-01-22 1:39PM EDT55.000.010.000.020.00-35479128.13%
AAPL240517P000600002024-02-23 11:20AM EDT60.000.010.000.020.00-174496118.75%
AAPL240517P000650002024-04-17 9:30AM EDT65.000.020.000.000.00-2050.00%
AAPL240517P000700002024-04-11 3:25PM EDT70.000.010.000.000.00-15050.00%
AAPL240517P000750002024-04-11 3:24PM EDT75.000.010.000.000.00-20050.00%
AAPL240517P000800002024-04-15 1:56PM EDT80.000.020.000.000.00-50050.00%
AAPL240517P000850002024-04-11 1:54PM EDT85.000.010.000.000.00-8050.00%
AAPL240517P000900002024-04-11 1:53PM EDT90.000.010.000.000.00-7050.00%
AAPL240517P000950002024-04-11 1:53PM EDT95.000.010.000.000.00-25050.00%
AAPL240517P001000002024-04-17 2:19PM EDT100.000.030.000.000.00-97050.00%
AAPL240517P001050002024-04-12 3:39PM EDT105.000.020.000.000.00-35025.00%
AAPL240517P001100002024-04-18 1:01PM EDT110.000.030.000.000.00-5025.00%
AAPL240517P001150002024-04-18 1:03PM EDT115.000.050.000.000.00-55025.00%
AAPL240517P001200002024-04-18 1:59PM EDT120.000.060.000.000.00-9025.00%
AAPL240517P001250002024-04-18 12:48PM EDT125.000.100.000.000.00-11025.00%
AAPL240517P001300002024-04-18 3:32PM EDT130.000.130.000.000.00-1,123025.00%
AAPL240517P001350002024-04-18 2:03PM EDT135.000.200.000.000.00-54012.50%
AAPL240517P001400002024-04-18 3:40PM EDT140.000.310.000.000.00-119012.50%
AAPL240517P001450002024-04-18 3:59PM EDT145.000.510.000.000.00-242012.50%
AAPL240517P001500002024-04-18 3:59PM EDT150.000.860.000.000.00-92506.25%
AAPL240517P001550002024-04-18 3:59PM EDT155.001.500.000.000.00-1,15506.25%
AAPL240517P001600002024-04-18 3:59PM EDT160.002.560.000.000.00-2,59403.13%
AAPL240517P001650002024-04-18 3:59PM EDT165.004.250.000.000.00-3,02901.56%
AAPL240517P001700002024-04-18 3:59PM EDT170.006.600.000.000.00-1,50200.00%
AAPL240517P001750002024-04-18 3:57PM EDT175.009.800.000.000.00-75600.00%
AAPL240517P001800002024-04-18 3:59PM EDT180.0013.640.000.000.00-43900.00%
AAPL240517P001850002024-04-18 3:54PM EDT185.0018.340.000.000.00-3500.00%
AAPL240517P001900002024-04-18 12:05PM EDT190.0022.200.000.000.00-500.00%
AAPL240517P001950002024-04-18 3:53PM EDT195.0027.800.000.000.00-7900.00%
AAPL240517P002000002024-04-18 3:53PM EDT200.0032.700.000.000.00-6700.00%
AAPL240517P002050002024-04-18 10:43AM EDT205.0036.850.000.000.00-400.00%
AAPL240517P002100002024-04-04 3:36PM EDT210.0040.760.000.000.00-300.00%
AAPL240517P002150002024-03-06 4:39PM EDT215.0045.8744.9545.900.00-300.00%
AAPL240517P002200002024-04-15 12:11PM EDT220.0044.000.000.000.00-200.00%
AAPL240517P002250002024-02-16 11:59AM EDT225.0041.9351.6053.000.00-100.00%
AAPL240517P002300002024-03-08 12:07PM EDT230.0058.2559.9560.900.00-100.00%
AAPL240517P002350002024-02-09 4:02PM EDT235.0046.2563.6064.650.00--00.00%
AAPL240517P002400002023-12-19 12:12PM EDT240.0043.1050.8552.000.00--00.00%
AAPL240517P002450002024-03-11 11:24AM EDT245.0072.2376.9577.600.00-200.00%
AAPL240517P002500002024-04-15 2:04PM EDT250.0076.300.000.000.00-200.00%
AAPL240517P002550002024-04-10 1:19PM EDT255.0086.950.000.000.00-100.00%
AAPL240517P002600002024-01-26 3:57PM EDT260.0067.4076.9078.050.00-200.00%
AAPL240517P002700002023-12-19 12:53PM EDT270.0073.6780.9082.000.00--00.00%
AAPL240517P003000002024-04-02 3:31PM EDT300.00131.050.000.000.00--00.00%