Singapore markets open in 4 hours 36 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.95-2.76 (-1.41%)
As of 03:24PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240920C000500002023-12-08 2:55PM EST50.00147.30143.75144.950.00-62,25590.58%
AAPL240920C000550002023-11-08 2:31PM EST55.00129.29140.70143.650.00-136669109.57%
AAPL240920C000600002023-12-08 2:53PM EST60.00137.81133.65135.300.00-379180.35%
AAPL240920C000650002023-11-13 1:49PM EST65.00122.15128.75131.250.00-524380.16%
AAPL240920C000700002023-11-28 3:30PM EST70.00122.80123.95125.800.00-922974.12%
AAPL240920C000750002023-12-07 10:43AM EST75.00122.30119.45122.150.00-24576.28%
AAPL240920C000800002023-11-22 1:13PM EST80.00114.97115.10116.900.00-117472.90%
AAPL240920C000850002023-11-09 2:06PM EST85.00101.00112.95114.650.00-768482.52%
AAPL240920C000900002023-12-04 11:48AM EST90.00101.40104.60106.650.00-3310862.27%
AAPL240920C000950002023-11-10 2:39PM EST95.0094.75102.85105.100.00-18073.84%
AAPL240920C001000002023-12-11 10:28AM EST100.0095.9796.2597.05-3.03-3.06%11,88659.89%
AAPL240920C001050002023-12-05 3:54PM EST105.0092.1591.7092.450.00-2083058.03%
AAPL240920C001100002023-11-21 3:02PM EST110.0085.5486.4088.350.00-231355.62%
AAPL240920C001150002023-10-30 2:05PM EST115.0062.1079.0080.000.00-139542.08%
AAPL240920C001200002023-12-07 9:30AM EST120.0077.7077.8078.400.00-243951.25%
AAPL240920C001250002023-12-01 2:55PM EST125.0071.9773.0573.800.00-119950.07%
AAPL240920C001300002023-12-11 9:30AM EST130.0069.0568.6569.20+4.22+6.51%237547.88%
AAPL240920C001350002023-12-08 3:07PM EST135.0066.6064.0564.350.00-139145.01%
AAPL240920C001400002023-12-08 10:08AM EST140.0061.3059.6560.000.00-22,61643.45%
AAPL240920C001450002023-12-08 2:37PM EST145.0057.9355.2055.550.00-21,08441.54%
AAPL240920C001500002023-12-11 1:31PM EST150.0050.8050.9051.20-1.37-2.63%12,40339.79%
AAPL240920C001550002023-12-08 3:05PM EST155.0047.0146.6046.80-2.14-4.35%11,75837.84%
AAPL240920C001600002023-12-11 10:33AM EST160.0042.0042.4542.65-3.17-7.02%195936.30%
AAPL240920C001650002023-12-08 3:05PM EST165.0040.9538.4538.650.00-572434.90%
AAPL240920C001700002023-12-11 2:38PM EST170.0034.7534.6034.75-1.50-4.14%284,84633.51%
AAPL240920C001750002023-12-11 9:41AM EST175.0030.4530.8030.95-2.85-8.56%48,31132.12%
AAPL240920C001800002023-12-11 12:55PM EST180.0026.8727.2027.45-2.74-9.25%3311,45231.01%
AAPL240920C001850002023-12-11 2:20PM EST185.0023.7923.8023.95-2.36-9.02%2510,56229.68%
AAPL240920C001900002023-12-11 2:05PM EST190.0020.7520.6020.75-1.90-8.39%7514,44528.57%
AAPL240920C001950002023-12-11 3:07PM EST195.0017.7217.7517.85-1.95-9.91%20114,41027.64%
AAPL240920C002000002023-12-11 2:55PM EST200.0014.9815.0015.10-1.87-11.10%9717,34026.64%
AAPL240920C002050002023-12-11 2:07PM EST205.0012.5612.5012.60-1.60-11.30%1237,59025.70%
AAPL240920C002100002023-12-11 1:01PM EST210.0010.0510.3010.45-1.84-15.48%5712,41524.95%
AAPL240920C002150002023-12-11 1:19PM EST215.008.308.358.50-1.41-14.52%364,06924.18%
AAPL240920C002200002023-12-11 12:58PM EST220.006.556.706.80-1.35-17.09%12621,75923.44%
AAPL240920C002250002023-12-11 11:14AM EST225.005.045.305.40-1.26-20.00%5016,20922.85%
AAPL240920C002300002023-12-11 12:40PM EST230.004.134.104.25-0.92-18.22%45013,61522.35%
AAPL240920C002350002023-12-11 12:07PM EST235.003.193.203.30-0.51-13.78%72,03121.89%
AAPL240920C002400002023-12-08 3:58PM EST240.002.492.492.53-0.54-17.82%91,84621.47%
AAPL240920C002450002023-12-11 9:47AM EST245.001.951.891.94-0.39-16.67%1179121.17%
AAPL240920C002500002023-12-11 9:36AM EST250.001.461.451.48-0.34-18.89%613,77120.91%
AAPL240920C002550002023-12-08 9:30AM EST255.001.301.101.130.00-242,72320.73%
AAPL240920C002600002023-12-11 11:35AM EST260.000.810.830.87-0.24-22.86%41,45220.63%
AAPL240920C002650002023-12-07 3:25PM EST265.000.790.630.670.00-1164320.57%
AAPL240920C002700002023-12-07 1:48PM EST270.000.630.480.520.00-147720.56%
AAPL240920C002800002023-12-11 12:47PM EST280.000.330.300.33-0.05-13.16%3997720.73%
AAPL240920C002900002023-12-05 10:50AM EST290.000.270.220.230.00-136021.17%
AAPL240920C003000002023-12-11 1:55PM EST300.000.150.130.18-0.05-25.00%31,16821.90%
AAPL240920C003100002023-12-11 10:57AM EST310.000.120.100.14-0.03-20.00%175,29022.53%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240920P000500002023-12-11 2:58PM EST50.000.050.030.05+0.01+25.00%364655.27%
AAPL240920P000550002023-11-15 12:24PM EST55.000.040.030.060.00-14652.15%
AAPL240920P000600002023-12-11 1:02PM EST60.000.080.040.08+0.03+60.00%119550.00%
AAPL240920P000650002023-12-07 12:31PM EST65.000.070.050.100.00-534249.51%
AAPL240920P000700002023-12-07 12:31PM EST70.000.100.080.120.00-671047.27%
AAPL240920P000750002023-11-15 10:56AM EST75.000.160.100.150.00-146445.51%
AAPL240920P000800002023-12-08 1:29PM EST80.000.160.140.180.00-585643.60%
AAPL240920P000850002023-12-07 12:32PM EST85.000.200.180.220.00-472641.90%
AAPL240920P000900002023-12-07 12:29PM EST90.000.240.220.27-0.05-17.24%232540.38%
AAPL240920P000950002023-12-11 1:04PM EST95.000.300.300.33-0.06-16.67%287538.89%
AAPL240920P001000002023-12-08 1:09PM EST100.000.390.360.390.00-21,72437.31%
AAPL240920P001050002023-11-30 12:53PM EST105.000.550.440.470.00-11,56935.89%
AAPL240920P001100002023-12-11 9:30AM EST110.000.580.550.57-0.02-3.33%52,26534.57%
AAPL240920P001150002023-12-11 1:02PM EST115.000.700.670.70-0.01-1.41%36,66833.41%
AAPL240920P001200002023-12-08 3:37PM EST120.000.780.820.850.00-11,57232.23%
AAPL240920P001250002023-12-11 11:10AM EST125.001.060.991.04+0.08+8.16%21,51131.15%
AAPL240920P001300002023-12-08 2:23PM EST130.001.181.211.250.00-1065,21129.99%
AAPL240920P001350002023-12-08 12:29PM EST135.001.451.481.520.00-33,76528.97%
AAPL240920P001400002023-12-11 2:25PM EST140.001.811.801.84+0.10+5.85%56,31627.94%
AAPL240920P001450002023-12-11 11:44AM EST145.002.282.182.21+0.20+9.62%607,91526.90%
AAPL240920P001500002023-12-11 11:44AM EST150.002.762.632.67+0.28+11.29%146,81325.94%
AAPL240920P001550002023-12-11 9:30AM EST155.003.253.153.25+0.28+9.43%13,80125.08%
AAPL240920P001600002023-12-11 11:10AM EST160.004.003.803.90+0.40+11.11%415,35924.13%
AAPL240920P001650002023-12-11 12:26PM EST165.004.804.604.70+0.51+11.89%86,46123.26%
AAPL240920P001700002023-12-11 12:59PM EST170.005.695.555.65+0.54+10.49%3211,79522.41%
AAPL240920P001750002023-12-11 2:34PM EST175.006.656.606.75+0.50+8.13%2826,93121.52%
AAPL240920P001800002023-12-08 3:00PM EST180.008.257.908.00+0.95+13.01%1413,50920.58%
AAPL240920P001850002023-12-11 10:56AM EST185.009.559.359.50+0.64+7.18%894,09919.69%
AAPL240920P001900002023-12-11 1:07PM EST190.0011.2211.1011.25+0.92+8.93%6316,45118.80%
AAPL240920P001950002023-12-11 11:21AM EST195.0013.7413.0513.20+1.69+14.02%303,51617.80%
AAPL240920P002000002023-12-11 1:37PM EST200.0015.5015.4015.55+1.25+8.77%193,49616.91%
AAPL240920P002050002023-12-08 12:49PM EST205.0016.9517.8518.050.00-15,67715.70%
AAPL240920P002100002023-12-08 12:06PM EST210.0020.0520.8021.000.00-13,81014.55%
AAPL240920P002150002023-12-08 10:10AM EST215.0023.3424.1524.450.00-247413.52%
AAPL240920P002200002023-12-11 2:37PM EST220.0028.0127.9528.10+1.01+3.74%47644811.79%
AAPL240920P002250002023-12-05 11:16AM EST225.0031.5532.1032.450.00-6510.63%
AAPL240920P002300002023-12-05 11:18AM EST230.0036.3836.5537.650.00-2012.79%
AAPL240920P002350002023-12-05 12:54PM EST235.0041.7341.6042.600.00-2013.75%
AAPL240920P002400002023-08-07 10:15AM EST240.0062.3555.3558.250.00-2038.12%
AAPL240920P002450002023-11-13 12:02PM EST245.0060.2351.6052.500.00-2015.38%
AAPL240920P002500002023-11-14 10:00AM EST250.0062.5555.7558.700.00-1221.55%
AAPL240920P002550002023-08-31 9:52AM EST255.0066.7581.7085.550.00-1059.48%
AAPL240920P002600002023-06-01 11:16AM EST260.0079.9764.1068.000.00--021.11%
AAPL240920P002650002023-08-04 10:14AM EST265.0079.9173.6577.450.00-4034.82%
AAPL240920P002700002023-08-07 10:16AM EST270.0092.3586.1587.850.00--046.55%
AAPL240920P002800002023-09-06 12:45PM EST280.0096.59101.00103.500.00-2056.77%
AAPL240920P002900002023-07-24 10:14AM EST290.0096.33107.50110.300.00--053.56%
AAPL240920P003000002023-08-07 10:15AM EST300.00122.25115.55118.250.00-2052.21%
AAPL240920P003100002023-08-10 9:42AM EST310.00130.40129.75133.750.00-1063.24%