Singapore markets open in 4 hours 21 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.64+1.70 (+1.21%)
As of 03:39PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621C000500002022-12-08 12:06PM EST50.0095.9194.5096.85+2.20+2.35%21,55565.56%
AAPL240621C000550002022-12-07 2:58PM EST55.0089.8190.1592.300.00-84890763.16%
AAPL240621C000600002022-12-07 3:15PM EST60.0084.9085.6087.850.00-1161160.46%
AAPL240621C000650002022-12-07 2:27PM EST65.0081.3881.7083.700.00-249559.69%
AAPL240621C000700002022-12-08 12:29PM EST70.0078.1277.4079.25-5.18-6.22%335457.31%
AAPL240621C000750002022-12-07 2:28PM EST75.0072.6873.3074.950.00-1681,49455.48%
AAPL240621C000800002022-12-07 3:07PM EST80.0068.4269.3570.850.00-878954.05%
AAPL240621C000850002022-12-07 3:04PM EST85.0064.3865.3566.850.00-2074452.54%
AAPL240621C000900002022-12-07 3:04PM EST90.0060.5461.5062.650.00-1901,20350.82%
AAPL240621C000950002022-12-07 2:33PM EST95.0057.1957.8058.850.00-15262650.82%
AAPL240621C001000002022-12-08 1:11PM EST100.0054.3553.9555.05+1.15+2.16%62,36049.29%
AAPL240621C001050002022-12-06 3:18PM EST105.0050.6550.4551.450.00-2435648.04%
AAPL240621C001100002022-12-08 12:05PM EST110.0047.3046.9547.80+1.23+2.67%190746.56%
AAPL240621C001150002022-12-08 11:21AM EST115.0043.2543.5544.30-2.56-5.59%11,02145.22%
AAPL240621C001200002022-12-08 3:07PM EST120.0040.5040.5541.15+1.55+3.98%41,47244.34%
AAPL240621C001250002022-12-08 3:02PM EST125.0037.2037.4038.00+0.91+2.51%182443.30%
AAPL240621C001300002022-12-07 3:35PM EST130.0033.2034.2534.850.00-164,41342.10%
AAPL240621C001350002022-12-07 3:15PM EST135.0030.3231.3532.000.00-185,52741.21%
AAPL240621C001400002022-12-08 1:54PM EST140.0029.2928.8029.30+1.44+5.17%93,80240.38%
AAPL240621C001450002022-12-08 2:05PM EST145.0026.0026.1027.10+0.39+1.52%1112,89140.10%
AAPL240621C001500002022-12-08 1:15PM EST150.0023.7923.7524.45+1.44+6.44%1115,05339.00%
AAPL240621C001550002022-12-08 2:00PM EST155.0021.7021.7022.20+0.70+3.33%152,83838.30%
AAPL240621C001600002022-12-08 1:57PM EST160.0019.7519.5019.95+0.80+4.22%75,80937.44%
AAPL240621C001650002022-12-08 11:25AM EST165.0017.3017.6518.15+0.21+1.23%23,06337.04%
AAPL240621C001700002022-12-08 2:29PM EST170.0015.7515.7516.15+0.45+2.94%56,13936.19%
AAPL240621C001750002022-12-08 1:22PM EST175.0014.2714.2014.65+0.27+1.93%27,81635.89%
AAPL240621C001800002022-12-08 12:18PM EST180.0012.7712.5513.15+0.77+6.42%655,12235.43%
AAPL240621C001850002022-12-07 3:35PM EST185.0010.6011.1512.050.00-63,16135.41%
AAPL240621C001900002022-12-08 1:18PM EST190.0010.3010.0010.35+0.44+4.46%464,06934.31%
AAPL240621C001950002022-12-07 3:32PM EST195.008.608.759.350.00-413,01734.15%
AAPL240621C002000002022-12-08 3:23PM EST200.008.158.008.40+0.66+8.81%1547,66733.93%
AAPL240621C002050002022-12-08 2:05PM EST205.007.006.907.70+0.15+2.19%51,28034.00%
AAPL240621C002100002022-12-07 3:57PM EST210.006.106.256.450.00-2352,59632.96%
AAPL240621C002150002022-12-07 3:59PM EST215.005.405.455.900.00-11,89433.05%
AAPL240621C002200002022-12-07 3:19PM EST220.004.604.755.350.00-181,57433.03%
AAPL240621C002250002022-12-07 1:32PM EST225.004.204.204.750.00-12,25932.80%
AAPL240621C002300002022-12-08 1:29PM EST230.003.853.704.05+0.20+5.48%61,76932.22%
AAPL240621C002350002022-12-08 3:01PM EST235.003.353.253.70-0.45-11.84%256832.31%
AAPL240621C002400002022-12-07 3:12PM EST240.002.922.913.150.00-1696131.79%
AAPL240621C002450002022-12-08 10:31AM EST245.002.672.522.76+0.01+0.38%21,59931.56%
AAPL240621C002500002022-12-08 1:40PM EST250.002.372.222.50-0.01-0.42%204,97731.59%
AAPL240621C002550002022-12-06 10:04AM EST255.002.371.932.290.00-214731.71%
AAPL240621C002600002022-12-07 11:59AM EST260.001.911.832.060.00-21,04731.69%
AAPL240621C002650002022-12-08 1:16PM EST265.001.661.551.88-0.01-0.60%218831.77%
AAPL240621C002700002022-12-07 12:06PM EST270.001.481.391.660.00-81,49731.62%
AAPL240621C002750002022-11-29 11:39AM EST275.001.451.201.520.00-310431.71%
AAPL240621C002800002022-12-06 1:46PM EST280.001.331.061.390.00-536931.80%
AAPL240621C002850002022-12-07 11:48AM EST285.001.070.941.280.00-43031.91%
AAPL240621C002900002022-11-29 3:06PM EST290.001.000.821.140.00-101,29431.82%
AAPL240621C003000002022-12-08 1:41PM EST300.000.850.751.00+0.01+1.19%162,26632.22%
AAPL240621C003100002022-12-06 11:06AM EST310.000.720.540.980.00-468933.19%
AAPL240621C003200002022-12-08 1:53PM EST320.000.600.510.61+0.07+13.21%869,46431.71%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240621P000500002022-12-07 12:08PM EST50.000.740.530.760.00-2210,96647.93%
AAPL240621P000550002022-12-07 3:44PM EST55.000.950.631.170.00-3001,50747.86%
AAPL240621P000600002022-12-05 9:50AM EST60.000.970.901.480.00-11,00146.27%
AAPL240621P000650002022-12-01 3:18PM EST65.001.361.271.740.00-629444.13%
AAPL240621P000700002022-12-06 3:09PM EST70.001.701.702.050.00-5842,20442.22%
AAPL240621P000750002022-12-07 9:30AM EST75.002.252.172.480.00-159140.78%
AAPL240621P000800002022-12-07 3:57PM EST80.003.002.752.950.00-384,81639.31%
AAPL240621P000850002022-11-23 10:43AM EST85.002.943.353.700.00-11,28438.65%
AAPL240621P000900002022-12-06 10:41AM EST90.004.054.104.400.00-1191,60737.50%
AAPL240621P000950002022-12-06 3:19PM EST95.004.984.905.150.00-286536.27%
AAPL240621P001000002022-12-06 2:10PM EST100.005.905.806.300.00-33,37035.83%
AAPL240621P001050002022-12-08 2:23PM EST105.007.056.857.25+0.51+7.80%51,30934.63%
AAPL240621P001100002022-12-08 2:05PM EST110.008.308.008.50+0.65+8.50%91,96433.85%
AAPL240621P001150002022-12-08 2:21PM EST115.009.609.309.75-0.40-4.00%153,23032.83%
AAPL240621P001200002022-12-08 3:11PM EST120.0010.9510.7511.15-0.40-3.52%186,02031.85%
AAPL240621P001250002022-12-08 10:35AM EST125.0012.3012.3512.80-0.70-5.38%42,01431.07%
AAPL240621P001300002022-12-05 1:16PM EST130.0013.0414.1014.550.00-185,55930.21%
AAPL240621P001350002022-12-08 1:57PM EST135.0016.1515.9516.45-0.50-3.00%43,18529.34%
AAPL240621P001400002022-12-08 2:10PM EST140.0018.6318.1018.65-0.23-1.22%177,53128.68%
AAPL240621P001450002022-12-08 2:10PM EST145.0020.9520.3520.95+0.86+4.28%135,98827.89%
AAPL240621P001500002022-12-08 2:24PM EST150.0023.2522.8023.45-0.40-1.69%384,17627.14%
AAPL240621P001550002022-12-08 11:41AM EST155.0025.5525.4025.95+1.56+6.50%202,21926.13%
AAPL240621P001600002022-12-08 2:38PM EST160.0028.6528.1028.85-0.57-1.95%265,84025.41%
AAPL240621P001650002022-12-07 2:16PM EST165.0032.3031.2531.900.00-1572,43624.63%
AAPL240621P001700002022-12-08 10:47AM EST170.0034.8034.4535.10+0.42+1.22%12,76923.76%
AAPL240621P001750002022-12-08 12:34PM EST175.0038.4337.6538.55+0.59+1.56%23,39822.97%
AAPL240621P001800002022-12-08 12:47PM EST180.0042.1441.4542.25+0.08+0.19%41,40622.27%
AAPL240621P001850002022-12-07 9:47AM EST185.0046.9045.3546.100.00-41,00821.50%
AAPL240621P001900002022-12-08 10:27AM EST190.0049.0049.2550.20+2.25+4.81%1101,57920.86%
AAPL240621P001950002022-12-06 1:55PM EST195.0052.8053.1554.550.00-22,21920.47%
AAPL240621P002000002022-12-07 10:19AM EST200.0059.0057.5558.850.00-24,12619.56%
AAPL240621P002050002022-11-16 1:47PM EST205.0057.3962.1563.450.00-23,18019.17%
AAPL240621P002100002022-11-30 3:13PM EST210.0063.8066.9068.500.00-252,78320.30%
AAPL240621P002150002022-12-02 10:55AM EST215.0068.7071.6573.550.00-21,74521.41%
AAPL240621P002200002022-11-17 2:01PM EST220.0069.1776.4078.500.00-2422.09%
AAPL240621P002250002022-11-23 1:33PM EST225.0074.7581.1583.550.00-2023.15%
AAPL240621P002300002022-10-26 1:44PM EST230.0081.7080.9583.000.00-200.00%
AAPL240621P002350002022-11-07 10:32AM EST235.0098.6291.4594.450.00-1027.99%
AAPL240621P002400002022-11-10 2:46PM EST240.0095.6596.2098.800.00-3026.56%
AAPL240621P002450002022-11-10 3:16PM EST245.00100.05101.30103.750.00-22127.14%
AAPL240621P002500002022-11-29 9:38AM EST250.00106.55105.95108.850.00-2128.28%
AAPL240621P002600002022-12-01 3:05PM EST260.00111.20116.05118.800.00-4029.53%
AAPL240621P002700002022-10-25 2:51PM EST270.00117.55117.65120.650.00-200.00%
AAPL240621P002800002022-11-09 11:04AM EST280.00143.10135.95138.900.00-3032.62%
AAPL240621P002900002022-10-13 9:30AM EST290.00154.38138.70142.100.00-600.00%
AAPL240621P003000002022-11-04 1:34PM EST300.00164.00150.45154.300.00-100.00%
AAPL240621P003100002022-10-07 10:12AM EST310.00168.53169.00174.000.00-2050.68%
AAPL240621P003200002022-12-08 2:05PM EST320.00177.90175.50179.00+2.80+1.60%4437.76%