Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.98+3.10 (+1.66%)
At close: 04:00PM EDT
189.95 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719C000050002024-04-02 9:48AM EDT5.00164.00166.55168.300.00-130.00%
AAPL240719C000100002024-02-29 12:49PM EDT10.00169.81160.35162.600.00--20.00%
AAPL240719C000250002024-02-29 12:49PM EDT25.00155.00145.00148.600.00--10.00%
AAPL240719C000350002024-05-20 10:05AM EDT35.00156.48154.85155.750.00-25199.22%
AAPL240719C000500002024-05-01 9:33AM EDT50.00120.09140.00140.900.00-11167.19%
AAPL240719C000850002024-05-09 12:20PM EDT85.0099.37105.30106.200.00-117113.38%
AAPL240719C000900002024-05-24 11:07AM EDT90.00100.61100.35101.25+1.16+1.17%6320107.37%
AAPL240719C000950002024-05-21 11:42AM EDT95.0097.8495.4096.250.00-124101.03%
AAPL240719C001000002024-05-08 10:04AM EDT100.0083.0090.4591.350.00-118795.95%
AAPL240719C001050002024-05-03 1:55PM EDT105.0081.2085.5086.400.00-1190.53%
AAPL240719C001100002024-05-17 10:54AM EDT110.0081.0980.5581.450.00-21,09785.25%
AAPL240719C001150002024-05-21 12:26PM EDT115.0078.1675.5576.500.00-12,53579.71%
AAPL240719C001200002024-05-03 9:30AM EDT120.0067.6570.6071.500.00-13074.34%
AAPL240719C001250002024-05-08 3:45PM EDT125.0059.0965.6566.550.00-45949369.48%
AAPL240719C001300002024-05-24 3:08PM EDT130.0061.2760.7561.70-1.36-2.17%138365.63%
AAPL240719C001350002024-05-13 10:01AM EDT135.0051.8255.8056.700.00-17060.57%
AAPL240719C001400002024-05-24 11:00AM EDT140.0050.9550.9051.80+0.60+1.19%2421556.40%
AAPL240719C001450002024-05-24 11:00AM EDT145.0046.0845.9046.85-1.95-4.06%1557651.47%
AAPL240719C001500002024-05-24 10:46AM EDT150.0041.6541.0541.90+2.88+7.43%3495250.73%
AAPL240719C001550002024-05-24 11:38AM EDT155.0036.3036.2036.80-1.22-3.25%3343744.71%
AAPL240719C001600002024-05-24 9:34AM EDT160.0030.3531.3531.95-1.95-6.04%381640.55%
AAPL240719C001650002024-05-24 12:18PM EDT165.0027.2026.5527.10+2.55+10.34%254,07136.24%
AAPL240719C001700002024-05-24 1:11PM EDT170.0022.0021.9522.25+1.97+9.84%1417,01331.75%
AAPL240719C001750002024-05-24 3:59PM EDT175.0017.4017.3517.55+2.75+18.77%10416,04827.73%
AAPL240719C001800002024-05-24 3:59PM EDT180.0013.1513.0513.25+2.50+23.47%41912,45324.86%
AAPL240719C001850002024-05-24 3:52PM EDT185.009.179.209.35+1.98+27.54%40619,14222.40%
AAPL240719C001900002024-05-24 3:59PM EDT190.006.106.006.10+1.60+35.56%4,41031,33720.58%
AAPL240719C001950002024-05-24 3:58PM EDT195.003.653.603.70+1.10+43.14%3,20621,18219.52%
AAPL240719C002000002024-05-24 3:59PM EDT200.002.042.052.07+0.61+42.66%3,53425,75518.85%
AAPL240719C002050002024-05-24 3:56PM EDT205.001.141.111.14+0.37+48.05%1,10724,31518.82%
AAPL240719C002100002024-05-24 3:52PM EDT210.000.600.610.62+0.16+36.36%1,23513,86819.06%
AAPL240719C002150002024-05-24 3:52PM EDT215.000.340.340.36+0.08+30.77%50911,28719.70%
AAPL240719C002200002024-05-24 2:41PM EDT220.000.210.210.22+0.05+31.25%2935,72420.51%
AAPL240719C002250002024-05-24 3:58PM EDT225.000.140.130.14+0.03+27.27%1942,95221.39%
AAPL240719C002300002024-05-24 3:57PM EDT230.000.100.090.10+0.02+25.00%3664,83722.56%
AAPL240719C002350002024-05-24 3:19PM EDT235.000.080.060.08+0.01+14.29%611,65123.93%
AAPL240719C002400002024-05-24 1:54PM EDT240.000.060.050.060.00-499725.00%
AAPL240719C002450002024-05-23 3:48PM EDT245.000.030.030.040.00-176,52225.68%
AAPL240719C002500002024-05-24 1:17PM EDT250.000.030.020.04-0.01-25.00%1043,43527.54%
AAPL240719C002550002024-05-24 9:42AM EDT255.000.030.020.040.00-241929.20%
AAPL240719C002600002024-05-23 9:43AM EDT260.000.020.020.040.00-21,94130.86%
AAPL240719C002650002024-05-24 10:02AM EDT265.000.020.020.110.00-51,90636.62%
AAPL240719C002700002024-05-23 3:29PM EDT270.000.020.020.170.00-175240.58%
AAPL240719C002750002024-05-20 11:06AM EDT275.000.010.010.020.00-6237133.20%
AAPL240719C002800002024-05-06 3:24PM EDT280.000.010.000.180.00-170244.43%
AAPL240719C002850002024-04-15 9:30AM EDT285.000.020.000.000.00-1017525.00%
AAPL240719C002900002024-04-29 11:45AM EDT290.000.030.000.040.00-370540.04%
AAPL240719C002950002024-05-22 10:07AM EDT295.000.010.000.190.00-251,10849.76%
AAPL240719C003000002024-05-22 11:09AM EDT300.000.010.000.020.00-874,23240.23%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240719P000100002024-02-29 10:30AM EDT10.000.010.000.010.00--7231.25%
AAPL240719P000150002024-04-03 11:38AM EDT15.000.010.000.010.00-44193.75%
AAPL240719P000200002024-05-23 9:45AM EDT20.000.010.000.010.00-628175.00%
AAPL240719P000350002024-05-02 12:12PM EDT35.000.010.000.200.00--50171.88%
AAPL240719P000400002024-04-22 9:30AM EDT40.000.010.000.000.00--150.00%
AAPL240719P000500002024-05-23 9:47AM EDT50.000.010.000.010.00-3113103.13%
AAPL240719P000850002024-05-21 9:30AM EDT85.000.010.000.200.00-230084.18%
AAPL240719P000900002024-05-22 2:07PM EDT90.000.010.000.100.00-1039472.66%
AAPL240719P000950002024-05-15 3:49PM EDT95.000.010.000.180.00-416072.46%
AAPL240719P001000002024-05-24 2:46PM EDT100.000.020.010.16+0.01+100.00%15,49966.99%
AAPL240719P001050002024-05-24 12:31PM EDT105.000.020.000.18+0.01+100.00%1001,42462.70%
AAPL240719P001100002024-05-20 2:20PM EDT110.000.020.010.170.00-158658.20%
AAPL240719P001150002024-05-14 10:40AM EDT115.000.020.010.040.00-254049.02%
AAPL240719P001200002024-05-23 3:28PM EDT120.000.030.020.030.00-6841,74843.75%
AAPL240719P001250002024-05-22 12:21PM EDT125.000.040.030.040.00-15,80141.60%
AAPL240719P001300002024-05-24 3:00PM EDT130.000.050.040.060.00-68,27239.84%
AAPL240719P001350002024-05-24 12:45PM EDT135.000.070.060.07+0.01+16.67%2021,32136.91%
AAPL240719P001400002024-05-24 9:39AM EDT140.000.090.080.090.00-1103,91534.47%
AAPL240719P001450002024-05-24 3:26PM EDT145.000.110.100.12-0.01-8.33%143,79432.23%
AAPL240719P001500002024-05-24 12:49PM EDT150.000.140.140.15-0.03-17.65%1277,33829.59%
AAPL240719P001550002024-05-24 1:20PM EDT155.000.180.190.20-0.06-25.00%177,81227.30%
AAPL240719P001600002024-05-24 2:20PM EDT160.000.250.260.28-0.10-28.57%2787,83925.12%
AAPL240719P001650002024-05-24 3:50PM EDT165.000.390.380.40-0.14-26.42%8611,48022.97%
AAPL240719P001700002024-05-24 3:59PM EDT170.000.590.580.60-0.23-28.05%89227,83420.97%
AAPL240719P001750002024-05-24 3:51PM EDT175.000.940.940.97-0.43-31.39%2,11024,02619.30%
AAPL240719P001800002024-05-24 3:47PM EDT180.001.591.581.62-0.74-31.76%2,20328,18317.80%
AAPL240719P001850002024-05-24 3:58PM EDT185.002.702.692.74-1.20-30.77%3,21716,46616.48%
AAPL240719P001900002024-05-24 3:58PM EDT190.004.554.454.60-1.70-27.20%2,2107,50215.47%
AAPL240719P001950002024-05-24 2:55PM EDT195.007.307.157.35-2.20-23.16%3141,43214.61%
AAPL240719P002000002024-05-24 1:57PM EDT200.0010.6510.4511.10-2.90-21.40%1966014.41%
AAPL240719P002050002024-05-24 11:18AM EDT205.0015.0014.8015.65-0.85-5.36%1,11316115.72%
AAPL240719P002100002024-05-24 9:33AM EDT210.0021.1019.4520.60+0.64+3.13%2512518.76%
AAPL240719P002150002024-05-20 3:50PM EDT215.0023.8524.4025.850.00-1123.99%
AAPL240719P002200002024-05-15 2:19PM EDT220.0030.0029.6030.550.00-1024.45%
AAPL240719P002250002024-03-04 12:04PM EDT225.0050.2054.7055.650.00-30108.74%
AAPL240719P002300002023-12-06 1:49PM EDT230.0037.0047.4549.850.00-1071.75%
AAPL240719P002400002024-02-01 11:54AM EDT240.0054.5060.0560.950.00-4086.69%
AAPL240719P002500002024-05-22 1:40PM EDT250.0059.0059.6060.450.00-1038.33%
AAPL240719P002800002024-03-07 11:18AM EDT280.00110.57109.85110.950.00--0150.61%