Singapore markets close in 1 hour 42 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.90-1.45 (-0.75%)
At close: 04:00PM EDT
190.43 -0.47 (-0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240920C000050002024-05-09 3:30PM EDT5.00179.300.000.000.00-800.00%
AAPL240920C000100002024-05-03 1:28PM EDT10.00175.160.000.000.00-1100.00%
AAPL240920C000150002024-02-26 12:20PM EDT15.00166.23157.55158.950.00-120.00%
AAPL240920C000200002024-03-22 10:59AM EDT20.00152.13144.00146.250.00-150.00%
AAPL240920C000250002024-04-01 11:16AM EDT25.00144.84145.05147.250.00-120.00%
AAPL240920C000300002024-05-03 12:07PM EDT30.00154.790.000.000.00-1000.00%
AAPL240920C000350002024-05-08 3:57PM EDT35.00147.990.000.000.00-1100.00%
AAPL240920C000400002024-05-08 3:59PM EDT40.00142.890.000.000.00-1300.00%
AAPL240920C000450002024-05-03 9:40AM EDT45.00140.240.000.000.00-100.00%
AAPL240920C000500002024-05-17 2:51PM EDT50.00140.650.000.000.00-400.00%
AAPL240920C000550002024-05-09 3:33PM EDT55.00130.070.000.000.00-8200.00%
AAPL240920C000600002024-05-09 3:32PM EDT60.00125.180.000.000.00-23100.00%
AAPL240920C000650002024-05-09 3:38PM EDT65.00120.550.000.000.00-2000.00%
AAPL240920C000700002024-05-02 1:53PM EDT70.00103.660.000.000.00-9400.00%
AAPL240920C000750002024-05-09 2:26PM EDT75.00110.410.000.000.00-1200.00%
AAPL240920C000800002024-05-09 2:48PM EDT80.00105.790.000.000.00-5200.00%
AAPL240920C000850002024-03-01 10:50AM EDT85.0096.9086.5590.300.00-1310.00%
AAPL240920C000900002024-05-03 10:40AM EDT90.0096.000.000.000.00-100.00%
AAPL240920C000950002024-05-10 10:10AM EDT95.0090.460.000.000.00-100.00%
AAPL240920C001000002024-05-22 10:18AM EDT100.0094.200.000.000.00-100.00%
AAPL240920C001050002024-05-08 12:09PM EDT105.0079.140.000.000.00-100.00%
AAPL240920C001100002024-05-21 3:11PM EDT110.0084.550.000.000.00-24700.00%
AAPL240920C001150002024-05-22 11:34AM EDT115.0079.100.000.000.00-8500.00%
AAPL240920C001200002024-05-09 2:23PM EDT120.0066.300.000.000.00-4400.00%
AAPL240920C001250002024-05-09 2:23PM EDT125.0061.500.000.000.00-2400.00%
AAPL240920C001300002024-05-21 11:40AM EDT130.0064.950.000.000.00-200.00%
AAPL240920C001350002024-05-17 3:31PM EDT135.0057.670.000.000.00-100.00%
AAPL240920C001400002024-05-14 9:45AM EDT140.0050.080.000.000.00-500.00%
AAPL240920C001450002024-05-21 2:08PM EDT145.0050.350.000.000.00-200.00%
AAPL240920C001500002024-05-22 11:36AM EDT150.0045.000.000.000.00-200.00%
AAPL240920C001550002024-05-22 2:52PM EDT155.0039.150.000.000.00-200.00%
AAPL240920C001600002024-05-22 3:49PM EDT160.0034.550.000.000.00-1500.00%
AAPL240920C001650002024-05-22 10:22AM EDT165.0031.540.000.000.00-200.00%
AAPL240920C001700002024-05-22 3:56PM EDT170.0025.600.000.000.00-1800.00%
AAPL240920C001750002024-05-22 3:58PM EDT175.0021.430.000.000.00-1100.00%
AAPL240920C001800002024-05-22 3:37PM EDT180.0017.780.000.000.00-4700.00%
AAPL240920C001850002024-05-22 3:49PM EDT185.0013.730.000.000.00-4400.00%
AAPL240920C001900002024-05-22 3:52PM EDT190.0010.450.000.000.00-32400.00%
AAPL240920C001950002024-05-22 3:55PM EDT195.008.050.000.000.00-44100.78%
AAPL240920C002000002024-05-22 3:56PM EDT200.005.800.000.000.00-1,25701.56%
AAPL240920C002050002024-05-22 3:58PM EDT205.004.000.000.000.00-79403.13%
AAPL240920C002100002024-05-22 3:58PM EDT210.002.710.000.000.00-31203.13%
AAPL240920C002150002024-05-22 3:30PM EDT215.001.820.000.000.00-7406.25%
AAPL240920C002200002024-05-22 3:51PM EDT220.001.160.000.000.00-31406.25%
AAPL240920C002250002024-05-22 3:31PM EDT225.000.820.000.000.00-9106.25%
AAPL240920C002300002024-05-22 12:48PM EDT230.000.550.000.000.00-406.25%
AAPL240920C002350002024-05-22 1:28PM EDT235.000.380.000.000.00-3106.25%
AAPL240920C002400002024-05-22 1:25PM EDT240.000.260.000.000.00-306.25%
AAPL240920C002450002024-05-22 2:16PM EDT245.000.210.000.000.00-3506.25%
AAPL240920C002500002024-05-22 2:03PM EDT250.000.150.000.000.00-174012.50%
AAPL240920C002550002024-05-21 11:30AM EDT255.000.120.000.000.00-1012.50%
AAPL240920C002600002024-05-21 10:50AM EDT260.000.100.000.000.00-5012.50%
AAPL240920C002650002024-05-20 9:30AM EDT265.000.080.000.000.00-10012.50%
AAPL240920C002700002024-05-22 10:41AM EDT270.000.080.000.000.00-2012.50%
AAPL240920C002800002024-05-22 11:17AM EDT280.000.040.000.000.00-1012.50%
AAPL240920C002900002024-05-22 11:18AM EDT290.000.030.000.000.00-1012.50%
AAPL240920C003000002024-05-17 10:49AM EDT300.000.040.000.000.00-3012.50%
AAPL240920C003100002024-05-22 12:50PM EDT310.000.020.000.000.00-18012.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240920P000050002024-01-12 10:30AM EDT5.000.010.000.010.00--1193.75%
AAPL240920P000100002024-03-28 12:13PM EDT10.000.010.000.010.00-23156.25%
AAPL240920P000150002024-04-11 1:29PM EDT15.000.010.000.010.00-745,215134.38%
AAPL240920P000200002024-05-17 12:50PM EDT20.000.010.000.000.00-1050.00%
AAPL240920P000250002024-04-19 12:32PM EDT25.000.010.000.150.00-1102135.94%
AAPL240920P000300002024-02-09 12:15PM EDT30.000.010.000.070.00-2090114.06%
AAPL240920P000350002024-02-27 1:57PM EDT35.000.010.000.060.00-20775103.13%
AAPL240920P000400002024-04-03 3:40PM EDT40.000.010.000.050.00-243093.75%
AAPL240920P000450002024-03-05 12:11PM EDT45.000.010.000.040.00-1485.16%
AAPL240920P000500002024-05-06 2:53PM EDT50.000.020.000.000.00-22050.00%
AAPL240920P000550002024-05-06 2:58PM EDT55.000.010.000.000.00-278050.00%
AAPL240920P000600002024-05-06 2:58PM EDT60.000.030.000.000.00-1,330050.00%
AAPL240920P000650002024-05-16 12:45PM EDT65.000.010.000.000.00-18050.00%
AAPL240920P000700002024-05-20 9:53AM EDT70.000.010.000.000.00-1025.00%
AAPL240920P000750002024-05-21 10:42AM EDT75.000.010.000.000.00-1025.00%
AAPL240920P000800002024-05-22 12:07PM EDT80.000.010.000.000.00-1025.00%
AAPL240920P000850002024-05-09 12:14PM EDT85.000.020.000.000.00-30025.00%
AAPL240920P000900002024-05-09 11:19AM EDT90.000.030.000.000.00-10025.00%
AAPL240920P000950002024-05-17 10:20AM EDT95.000.030.000.000.00-1025.00%
AAPL240920P001000002024-05-20 11:19AM EDT100.000.040.000.000.00-1025.00%
AAPL240920P001050002024-05-21 3:51PM EDT105.000.040.000.000.00-5025.00%
AAPL240920P001100002024-05-21 3:51PM EDT110.000.060.000.000.00-15025.00%
AAPL240920P001150002024-05-21 11:53AM EDT115.000.060.000.000.00-5012.50%
AAPL240920P001200002024-05-21 3:26PM EDT120.000.090.000.000.00-2012.50%
AAPL240920P001250002024-05-21 10:56AM EDT125.000.110.000.000.00-1012.50%
AAPL240920P001300002024-05-22 2:03PM EDT130.000.140.000.000.00-107012.50%
AAPL240920P001350002024-05-22 12:57PM EDT135.000.180.000.000.00-2012.50%
AAPL240920P001400002024-05-22 3:52PM EDT140.000.290.000.000.00-27012.50%
AAPL240920P001450002024-05-22 11:37AM EDT145.000.320.000.000.00-6012.50%
AAPL240920P001500002024-05-22 1:40PM EDT150.000.460.000.000.00-2106.25%
AAPL240920P001550002024-05-22 3:22PM EDT155.000.670.000.000.00-2206.25%
AAPL240920P001600002024-05-22 1:57PM EDT160.000.890.000.000.00-4706.25%
AAPL240920P001650002024-05-22 3:50PM EDT165.001.300.000.000.00-9606.25%
AAPL240920P001700002024-05-22 3:57PM EDT170.001.790.000.000.00-17103.13%
AAPL240920P001750002024-05-22 3:58PM EDT175.002.510.000.000.00-37203.13%
AAPL240920P001800002024-05-22 3:52PM EDT180.003.600.000.000.00-57603.13%
AAPL240920P001850002024-05-22 3:55PM EDT185.004.850.000.000.00-47301.56%
AAPL240920P001900002024-05-22 3:58PM EDT190.006.650.000.000.00-30700.20%
AAPL240920P001950002024-05-22 3:59PM EDT195.008.950.000.000.00-25500.00%
AAPL240920P002000002024-05-22 3:40PM EDT200.0011.750.000.000.00-25000.00%
AAPL240920P002050002024-05-22 11:34AM EDT205.0014.450.000.000.00-7500.00%
AAPL240920P002100002024-05-21 1:12PM EDT210.0018.300.000.000.00-2200.00%
AAPL240920P002150002024-05-21 9:30AM EDT215.0023.820.000.000.00-500.00%
AAPL240920P002200002024-05-16 10:00AM EDT220.0028.900.000.000.00-100.00%
AAPL240920P002250002024-04-03 3:49PM EDT225.0054.9241.2042.800.00-1145.47%
AAPL240920P002300002024-04-03 3:49PM EDT230.0059.9446.3047.650.00-1047.89%
AAPL240920P002350002023-12-18 4:09PM EDT235.0038.7544.9047.600.00-8035.59%
AAPL240920P002400002024-03-27 9:49AM EDT240.0068.0269.4071.050.00-2084.23%
AAPL240920P002450002023-11-13 1:02PM EDT245.0060.2346.4547.950.00-200.00%
AAPL240920P002500002024-03-27 9:49AM EDT250.0078.0079.7080.900.00-1089.75%
AAPL240920P002550002024-05-03 3:53PM EDT255.0071.100.000.000.00-5300.00%
AAPL240920P002600002024-05-15 3:42PM EDT260.0069.900.000.000.00-100.00%
AAPL240920P002650002024-05-15 3:42PM EDT265.0074.920.000.000.00-100.00%
AAPL240920P002700002023-12-15 4:27PM EDT270.0071.9182.5585.650.00-2055.23%
AAPL240920P002800002023-09-06 1:45PM EDT280.0096.59101.00103.500.00-2083.36%
AAPL240920P002900002023-07-24 11:14AM EDT290.0096.33107.50110.300.00--077.83%
AAPL240920P003000002024-03-26 3:25PM EDT300.00129.38129.45130.650.00-20110.97%
AAPL240920P003100002024-03-26 3:25PM EDT310.00139.40139.55140.600.00-10114.68%