Singapore markets open in 9 hours

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.22-0.02 (-0.01%)
As of 12:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C000500002022-08-11 10:34AM EDT50.00122.40120.95122.25+1.75+1.45%22,01261.49%
AAPL240621C000550002022-08-10 2:03PM EDT55.00115.87116.50117.700.00-122759.79%
AAPL240621C000600002022-08-10 3:21PM EDT60.00111.75112.00113.200.00-165557.96%
AAPL240621C000650002022-08-08 11:42AM EDT65.00109.16107.55108.75+5.06+4.86%248556.27%
AAPL240621C000700002022-08-08 2:39PM EDT70.0098.80103.00104.350.00-235154.41%
AAPL240621C000750002022-08-11 9:50AM EDT75.00100.0098.7599.90+3.30+3.41%61,70152.94%
AAPL240621C000800002022-08-10 2:47PM EDT80.0094.0494.5595.700.00-166351.83%
AAPL240621C000850002022-08-10 3:54PM EDT85.0090.5090.3591.400.00-424750.45%
AAPL240621C000900002022-08-10 11:36AM EDT90.0084.7586.1587.200.00-167250.39%
AAPL240621C000950002022-08-10 2:44PM EDT95.0082.0082.0583.000.00-2135548.88%
AAPL240621C001000002022-08-11 11:08AM EDT100.0078.0078.1078.500.00-672,01146.70%
AAPL240621C001050002022-08-10 3:44PM EDT105.0074.0074.0574.900.00-2121346.32%
AAPL240621C001100002022-08-11 10:45AM EDT110.0070.7070.0570.95+0.60+0.86%4073145.11%
AAPL240621C001150002022-08-10 3:51PM EDT115.0067.8566.4567.30+1.85+2.80%51,01544.35%
AAPL240621C001200002022-08-11 10:05AM EDT120.0064.0062.7063.45+1.00+1.59%191,15443.13%
AAPL240621C001250002022-08-11 11:06AM EDT125.0059.0059.0559.75-0.04-0.07%671942.08%
AAPL240621C001300002022-08-11 10:20AM EDT130.0056.7155.5556.25+1.31+2.36%354,66941.23%
AAPL240621C001350002022-08-11 10:00AM EDT135.0053.0052.1052.80+1.50+2.91%24,97440.34%
AAPL240621C001400002022-08-11 9:55AM EDT140.0050.0048.9549.50+1.55+3.20%132,54739.56%
AAPL240621C001450002022-08-11 10:32AM EDT145.0046.9045.7546.30+0.90+1.96%161,80738.79%
AAPL240621C001500002022-08-11 10:50AM EDT150.0043.2542.6043.30+1.13+2.68%9613,95338.17%
AAPL240621C001550002022-08-11 11:31AM EDT155.0040.0039.7040.30+0.15+0.38%83,19237.43%
AAPL240621C001600002022-08-11 11:37AM EDT160.0037.2236.9037.45+0.32+0.87%4354,62236.76%
AAPL240621C001650002022-08-11 10:28AM EDT165.0035.0034.2534.75+0.90+2.64%41,82036.15%
AAPL240621C001700002022-08-11 11:02AM EDT170.0032.1531.6532.20+0.40+1.26%1712,05835.59%
AAPL240621C001750002022-08-11 11:36AM EDT175.0029.6229.3029.75+0.32+1.09%444,34035.04%
AAPL240621C001800002022-08-11 11:19AM EDT180.0026.9027.0027.45-0.10-0.37%375,49434.53%
AAPL240621C001850002022-08-11 11:02AM EDT185.0025.1524.8025.30+0.30+1.21%672,66734.08%
AAPL240621C001900002022-08-11 9:36AM EDT190.0022.5522.7023.20+0.10+0.45%24,29033.56%
AAPL240621C001950002022-08-10 3:24PM EDT195.0020.7520.9021.300.00-1391,92233.15%
AAPL240621C002000002022-08-11 11:28AM EDT200.0019.4019.2019.50+0.25+1.31%1006,82832.75%
AAPL240621C002050002022-08-11 10:19AM EDT205.0017.9917.4517.90+0.69+3.99%9867932.45%
AAPL240621C002100002022-08-11 11:39AM EDT210.0016.3015.8016.30+0.30+1.87%12,42232.04%
AAPL240621C002150002022-08-11 11:09AM EDT215.0014.6314.5015.00+0.48+3.39%21,66631.87%
AAPL240621C002200002022-08-11 10:04AM EDT220.0013.6413.2013.60+0.39+2.94%21,19131.48%
AAPL240621C002250002022-08-11 10:59AM EDT225.0012.4012.0012.45+0.30+2.48%42,15131.29%
AAPL240621C002350002022-08-10 3:16PM EDT235.009.949.9010.350.00-5352230.85%
AAPL240621C002400002022-08-11 10:58AM EDT240.009.329.059.45+0.29+3.21%260430.69%
AAPL240621C002450002022-08-09 10:53AM EDT245.007.758.158.600.00-1031830.51%
AAPL240621C002500002022-08-11 11:16AM EDT250.007.357.457.80+0.03+0.41%15,08830.30%
AAPL240621C002600002022-08-10 3:46PM EDT260.006.206.156.450.00-28197130.01%
AAPL240621C002700002022-08-11 11:17AM EDT270.005.255.055.30+0.25+5.00%15227529.70%
AAPL240621C002800002022-08-11 11:17AM EDT280.004.254.204.40+0.10+2.41%20226729.54%
AAPL240621C002900002022-08-11 10:47AM EDT290.003.633.453.65+0.08+2.25%5321329.38%
AAPL240621C003000002022-08-11 9:51AM EDT300.003.052.953.10+0.05+1.67%2296229.42%
AAPL240621C003100002022-08-11 11:39AM EDT310.002.502.372.63-0.03-1.19%358529.44%
AAPL240621C003200002022-08-11 11:44AM EDT320.002.132.052.15+0.03+1.43%336,16929.22%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P000500002022-08-11 10:21AM EDT50.000.460.440.52-0.04-8.00%510,12845.53%
AAPL240621P000550002022-08-09 9:42AM EDT55.000.700.550.670.00-11,23644.02%
AAPL240621P000600002022-08-10 2:42PM EDT60.000.830.700.880.00-10266942.90%
AAPL240621P000650002022-08-10 12:46PM EDT65.001.050.911.100.00-664341.60%
AAPL240621P000700002022-08-11 11:23AM EDT70.001.311.241.39-0.04-2.96%11,34840.60%
AAPL240621P000750002022-08-11 11:23AM EDT75.001.631.501.70+0.03+1.87%128639.49%
AAPL240621P000800002022-08-11 11:24AM EDT80.001.991.902.06-0.21-9.55%32,76638.45%
AAPL240621P000850002022-08-11 11:24AM EDT85.002.392.232.46-0.13-5.16%11,13337.40%
AAPL240621P000900002022-08-10 1:03PM EDT90.002.862.692.99-0.09-3.05%11,15336.66%
AAPL240621P000950002022-08-11 10:07AM EDT95.003.433.253.50-0.12-3.38%2720435.67%
AAPL240621P001000002022-08-11 11:18AM EDT100.004.053.904.10-0.09-2.17%562,37634.78%
AAPL240621P001050002022-08-11 11:38AM EDT105.004.684.504.85-0.71-13.17%190034.11%
AAPL240621P001100002022-08-11 10:58AM EDT110.005.495.405.65-0.21-3.68%72,05033.37%
AAPL240621P001150002022-08-10 12:35PM EDT115.006.706.206.550.00-1002,06432.67%
AAPL240621P001200002022-08-11 11:25AM EDT120.007.407.207.50-0.25-3.27%224,37331.90%
AAPL240621P001250002022-08-10 3:51PM EDT125.008.358.308.60-0.25-2.91%385431.24%
AAPL240621P001300002022-08-11 11:07AM EDT130.009.709.559.80-0.35-3.48%102,99530.58%
AAPL240621P001350002022-08-10 2:48PM EDT135.0011.1410.8511.100.00-141,80429.90%
AAPL240621P001400002022-08-11 9:38AM EDT140.0012.2712.2512.55-0.30-2.39%425,05729.29%
AAPL240621P001450002022-08-11 11:08AM EDT145.0014.0113.7014.15-0.19-1.34%321,35328.72%
AAPL240621P001500002022-08-11 10:17AM EDT150.0015.4015.4515.85-0.45-2.84%142,22928.11%
AAPL240621P001550002022-08-11 10:32AM EDT155.0017.5017.4017.70-0.14-0.79%1454927.53%
AAPL240621P001600002022-08-11 10:05AM EDT160.0019.1019.3019.70-0.55-2.80%73,70026.96%
AAPL240621P001650002022-08-11 11:23AM EDT165.0021.7521.4521.75-0.25-1.14%6181426.30%
AAPL240621P001700002022-08-11 11:35AM EDT170.0023.8523.7024.05-0.25-1.04%2961725.75%
AAPL240621P001750002022-08-11 10:32AM EDT175.0025.9526.0026.45-0.49-1.85%52,63425.15%
AAPL240621P001800002022-08-11 11:02AM EDT180.0028.9028.6529.00-0.15-0.52%389224.54%
AAPL240621P001850002022-08-10 2:45PM EDT185.0031.8531.3531.750.00-1352823.98%
AAPL240621P001900002022-08-10 3:03PM EDT190.0034.2034.3034.75-0.75-2.15%365123.52%
AAPL240621P001950002022-08-08 1:50PM EDT195.0037.2037.3037.70-3.05-7.58%320722.83%
AAPL240621P002000002022-08-10 12:09PM EDT200.0040.5540.5040.90-1.15-2.76%147022.24%
AAPL240621P002050002022-08-03 1:42PM EDT205.0046.9943.7544.300.00-17921.68%
AAPL240621P002100002022-08-03 3:33PM EDT210.0050.4047.2547.950.00-128521.24%
AAPL240621P002150002022-08-04 11:29AM EDT215.0055.3551.0551.650.00-29320.66%
AAPL240621P002200002022-08-10 2:55PM EDT220.0055.6054.7055.350.00-113619.85%
AAPL240621P002250002022-08-09 12:09PM EDT225.0062.6558.7059.300.00-233319.15%
AAPL240621P002300002022-08-11 10:36AM EDT230.0062.4562.9063.55-1.05-1.65%137518.71%
AAPL240621P002350002022-08-03 3:33PM EDT235.0070.7067.0067.800.00-1318.01%
AAPL240621P002400002022-08-10 1:33PM EDT240.0073.0571.5072.200.00-26717.31%
AAPL240621P002450002022-08-10 1:46PM EDT245.0077.3075.9076.450.00-343815.56%
AAPL240621P002500002022-08-09 3:00PM EDT250.0085.2080.4581.500.00-21616.44%
AAPL240621P002600002022-08-10 9:54AM EDT260.0091.8089.9591.050.00-1115.28%
AAPL240621P002700002022-08-08 11:07AM EDT270.00103.0098.75102.250.00-43830121.62%
AAPL240621P002800002022-08-01 3:38PM EDT280.00118.40109.80111.100.00-4017.82%
AAPL240621P002900002022-07-01 9:55AM EDT290.00151.54125.25129.900.00-3038.65%
AAPL240621P003000002022-08-10 3:28PM EDT300.00131.00129.85131.150.00-2020.19%
AAPL240621P003200002022-07-18 1:03PM EDT320.00169.35149.75151.350.00-2423.35%