Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.84+0.84 (+0.51%)
At close: 04:00PM EDT
165.27 -0.57 (-0.34%)
Pre-market: 06:52AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240816C000050002024-03-21 11:09AM EDT5.00167.00158.85160.550.00--120.00%
AAPL240816C000500002024-04-11 9:30AM EDT50.00119.200.000.000.00-160.00%
AAPL240816C000800002024-04-19 3:24PM EDT80.0086.390.000.000.00-5400.00%
AAPL240816C000850002024-04-10 2:23PM EDT85.0084.370.000.000.00-3000.00%
AAPL240816C000900002024-04-22 12:01PM EDT90.0077.050.000.000.00-280.00%
AAPL240816C000950002024-03-20 2:44PM EDT95.0084.6070.4572.600.00-1257.15%
AAPL240816C001000002024-04-19 12:14PM EDT100.0066.130.000.000.00-100.00%
AAPL240816C001050002024-04-22 2:27PM EDT105.0063.450.000.000.00-190.00%
AAPL240816C001100002024-04-02 9:30AM EDT110.0061.400.000.000.00-2150.00%
AAPL240816C001150002024-04-15 2:05PM EDT115.0060.600.000.000.00-300.00%
AAPL240816C001200002024-04-16 2:05PM EDT120.0052.220.000.000.00-5590.00%
AAPL240816C001250002024-04-15 10:05AM EDT125.0052.500.000.000.00-500.00%
AAPL240816C001300002024-04-19 3:23PM EDT130.0038.110.000.000.00-500.00%
AAPL240816C001350002024-04-19 10:24AM EDT135.0033.500.000.000.00-11980.00%
AAPL240816C001400002024-04-22 3:51PM EDT140.0030.080.000.000.00-400.00%
AAPL240816C001450002024-04-22 2:17PM EDT145.0026.200.000.000.00-44750.00%
AAPL240816C001500002024-04-22 3:13PM EDT150.0022.030.000.000.00-1700.00%
AAPL240816C001550002024-04-22 3:54PM EDT155.0017.600.000.000.00-4100.00%
AAPL240816C001600002024-04-22 3:40PM EDT160.0014.400.000.000.00-2600.00%
AAPL240816C001650002024-04-22 3:52PM EDT165.0011.200.000.000.00-1311,2240.00%
AAPL240816C001700002024-04-22 3:57PM EDT170.008.300.000.000.00-50300.78%
AAPL240816C001750002024-04-22 3:37PM EDT175.006.450.000.000.00-46403.13%
AAPL240816C001800002024-04-22 3:58PM EDT180.004.360.000.000.00-8974,0263.13%
AAPL240816C001850002024-04-22 3:58PM EDT185.003.100.000.000.00-48903.13%
AAPL240816C001900002024-04-22 3:53PM EDT190.002.160.000.000.00-76106.25%
AAPL240816C001950002024-04-22 3:55PM EDT195.001.450.000.000.00-68858,8876.25%
AAPL240816C002000002024-04-22 3:54PM EDT200.000.990.000.000.00-56806.25%
AAPL240816C002050002024-04-22 3:23PM EDT205.000.720.000.000.00-14206.25%
AAPL240816C002100002024-04-22 3:35PM EDT210.000.500.000.000.00-7706.25%
AAPL240816C002150002024-04-22 3:18PM EDT215.000.360.000.000.00-109012.50%
AAPL240816C002200002024-04-22 3:54PM EDT220.000.240.000.000.00-296012.50%
AAPL240816C002250002024-04-22 3:50PM EDT225.000.180.000.000.00-13012.50%
AAPL240816C002300002024-04-22 2:10PM EDT230.000.140.000.000.00-808,95912.50%
AAPL240816C002350002024-04-17 2:11PM EDT235.000.190.000.000.00-331,84512.50%
AAPL240816C002400002024-04-19 12:20PM EDT240.000.090.000.000.00-5012.50%
AAPL240816C002450002024-04-18 9:30AM EDT245.000.110.000.000.00-1012.50%
AAPL240816C002500002024-04-17 9:30AM EDT250.000.100.000.000.00-41,77712.50%
AAPL240816C002600002024-04-18 1:56PM EDT260.000.040.000.000.00-5012.50%
AAPL240816C002700002024-04-22 3:57PM EDT270.000.030.000.000.00-100012.50%
AAPL240816C002800002024-04-22 2:25PM EDT280.000.030.000.000.00-1025.00%
AAPL240816C002900002024-04-22 9:37AM EDT290.000.030.000.000.00-114225.00%
AAPL240816C003000002024-04-22 9:30AM EDT300.000.030.000.000.00-1025.00%
AAPL240816C003100002024-04-11 12:14PM EDT310.000.020.000.000.00-2025.00%
AAPL240816C003200002024-04-18 9:49AM EDT320.000.020.000.000.00-11,94625.00%
AAPL240816C003300002024-04-09 10:26AM EDT330.000.020.000.000.00-1025.00%
AAPL240816C003400002024-04-11 2:02PM EDT340.000.020.000.000.00-4659925.00%
AAPL240816C003500002024-03-25 9:42AM EDT350.000.040.000.000.00-242425.00%
AAPL240816C003600002024-04-02 1:27PM EDT360.000.020.000.000.00-2025.00%
AAPL240816C003700002024-04-18 11:18AM EDT370.000.020.000.000.00-247025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240816P000200002024-03-22 9:38AM EDT20.000.010.000.010.00-11115.63%
AAPL240816P000450002024-03-14 9:30AM EDT45.000.010.000.050.00-404081.25%
AAPL240816P000500002024-04-22 10:04AM EDT50.000.030.000.000.00--050.00%
AAPL240816P000800002024-04-17 3:29PM EDT80.000.040.000.000.00-61025.00%
AAPL240816P000850002024-04-17 10:38AM EDT85.000.070.000.000.00-12025.00%
AAPL240816P000900002024-04-17 10:37AM EDT90.000.080.000.000.00-516525.00%
AAPL240816P000950002024-04-22 11:30AM EDT95.000.140.000.000.00-3025.00%
AAPL240816P001000002024-04-22 1:17PM EDT100.000.130.000.000.00-100025.00%
AAPL240816P001050002024-04-22 9:43AM EDT105.000.200.000.000.00-2012.50%
AAPL240816P001100002024-04-19 1:25PM EDT110.000.290.000.000.00-4012.50%
AAPL240816P001150002024-04-22 9:50AM EDT115.000.370.000.000.00-1012.50%
AAPL240816P001200002024-04-22 10:04AM EDT120.000.500.000.000.00-2012.50%
AAPL240816P001250002024-04-22 3:23PM EDT125.000.580.000.000.00-17012.50%
AAPL240816P001300002024-04-22 3:18PM EDT130.000.800.000.000.00-99012.50%
AAPL240816P001350002024-04-22 3:43PM EDT135.001.130.000.000.00-143,4056.25%
AAPL240816P001400002024-04-22 3:34PM EDT140.001.520.000.000.00-697,4366.25%
AAPL240816P001450002024-04-22 3:34PM EDT145.002.150.000.000.00-12306.25%
AAPL240816P001500002024-04-22 3:34PM EDT150.002.970.000.000.00-8406,6923.13%
AAPL240816P001550002024-04-22 3:58PM EDT155.004.350.000.000.00-15403.13%
AAPL240816P001600002024-04-22 3:31PM EDT160.005.520.000.000.00-20401.56%
AAPL240816P001650002024-04-22 2:39PM EDT165.007.200.000.000.00-4700.20%
AAPL240816P001700002024-04-22 3:43PM EDT170.009.950.000.000.00-2836,2770.00%
AAPL240816P001750002024-04-22 2:39PM EDT175.0012.270.000.000.00-212,4500.00%
AAPL240816P001800002024-04-22 2:22PM EDT180.0015.580.000.000.00-29800.00%
AAPL240816P001850002024-04-22 1:29PM EDT185.0020.000.000.000.00-820,9830.00%
AAPL240816P001900002024-04-22 3:51PM EDT190.0024.100.000.000.00-1100.00%
AAPL240816P001950002024-04-22 9:30AM EDT195.0029.670.000.000.00-101,1300.00%
AAPL240816P002000002024-04-22 9:30AM EDT200.0034.470.000.000.00-1000.00%
AAPL240816P002050002024-04-19 2:36PM EDT205.0040.050.000.000.00-140.00%
AAPL240816P002100002024-04-17 2:21PM EDT210.0041.000.000.000.00-40100.00%
AAPL240816P002150002024-03-20 11:42AM EDT215.0038.8549.6050.500.00-10033.30%
AAPL240816P002200002024-04-09 10:42AM EDT220.0051.500.000.000.00-100.00%
AAPL240816P002250002024-03-01 12:58PM EDT225.0047.0552.0055.350.00-200.00%
AAPL240816P002300002024-03-11 1:23PM EDT230.0057.8861.6562.950.00-100.00%
AAPL240816P002400002024-03-08 4:21PM EDT240.0068.1069.7571.000.00-100.00%
AAPL240816P002500002024-03-06 10:30AM EDT250.0079.4980.5580.900.00-100.00%