Singapore markets open in 5 hours 20 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.24+1.24 (+0.75%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241018C000050002024-03-18 10:56AM EDT5.00172.06162.45164.000.00-10388.38%
AAPL241018C000500002024-03-08 10:30AM EDT50.00120.35119.45122.350.00-22142.11%
AAPL241018C000850002024-02-27 4:30PM EDT85.00100.1686.9090.700.00-10101.37%
AAPL241018C000950002024-04-17 1:02PM EDT95.0075.8973.9074.500.00--664.75%
AAPL241018C001000002024-04-22 2:47PM EDT100.0069.1469.1069.55-8.66-11.13%21460.68%
AAPL241018C001050002024-03-28 10:08AM EDT105.0069.5064.4064.900.00-1157.80%
AAPL241018C001100002024-02-08 11:32AM EDT110.0081.0063.8065.100.00--1773.43%
AAPL241018C001150002024-02-07 4:55PM EDT115.0078.0259.1060.550.00--5869.34%
AAPL241018C001200002024-03-22 3:54PM EDT120.0056.4348.5049.000.00-11511541.74%
AAPL241018C001250002024-04-19 10:03AM EDT125.0044.5045.6045.850.00-25145.31%
AAPL241018C001300002024-04-17 1:16PM EDT130.0043.5541.0541.250.00-24942.44%
AAPL241018C001350002024-04-19 1:04PM EDT135.0035.6036.7036.900.00-274240.26%
AAPL241018C001400002024-04-22 10:01AM EDT140.0031.8732.4032.55-2.33-6.81%18837.84%
AAPL241018C001450002024-04-22 11:13AM EDT145.0027.0528.1528.35-0.19-0.70%69235.61%
AAPL241018C001500002024-04-19 9:50AM EDT150.0023.6724.2024.50+0.07+0.30%118733.97%
AAPL241018C001550002024-04-19 1:39PM EDT155.0019.8520.6020.800.00-410632.28%
AAPL241018C001600002024-04-22 1:15PM EDT160.0016.9217.2017.35+0.36+2.17%219730.71%
AAPL241018C001650002024-04-22 2:40PM EDT165.0014.1014.0514.20+0.50+3.68%18133529.29%
AAPL241018C001700002024-04-22 2:47PM EDT170.0011.1511.3011.45+0.15+1.36%2642,00828.16%
AAPL241018C001750002024-04-22 2:11PM EDT175.009.078.909.05+0.41+4.73%1852,29927.16%
AAPL241018C001800002024-04-22 2:45PM EDT180.006.856.856.95+0.05+0.74%1802,41426.14%
AAPL241018C001850002024-04-22 3:00PM EDT185.005.175.205.30-0.03-0.58%1002,66625.47%
AAPL241018C001900002024-04-22 2:43PM EDT190.003.853.853.95-0.05-1.28%1932,06624.84%
AAPL241018C001950002024-04-22 2:32PM EDT195.002.882.862.91-0.01-0.35%881,43124.37%
AAPL241018C002000002024-04-22 2:39PM EDT200.002.102.062.12-0.03-1.41%3723,52324.01%
AAPL241018C002050002024-04-22 2:24PM EDT205.001.511.501.54-0.07-4.43%3291,96923.78%
AAPL241018C002100002024-04-22 1:43PM EDT210.001.081.071.11-0.05-4.42%1171,44123.61%
AAPL241018C002150002024-04-22 12:27PM EDT215.000.780.780.82-0.08-9.30%4095623.65%
AAPL241018C002200002024-04-22 2:26PM EDT220.000.600.570.60-0.04-6.25%4433,11223.66%
AAPL241018C002250002024-04-22 12:45PM EDT225.000.440.410.46-0.04-8.33%961523.91%
AAPL241018C002300002024-04-22 12:45PM EDT230.000.330.310.35-0.05-13.16%39,19824.12%
AAPL241018C002350002024-04-15 3:51PM EDT235.000.610.240.290.00-3212824.66%
AAPL241018C002400002024-04-22 1:56PM EDT240.000.210.200.21-0.03-12.50%20180224.66%
AAPL241018C002450002024-04-19 12:56PM EDT245.000.190.150.200.00-20019725.61%
AAPL241018C002500002024-04-19 12:58PM EDT250.000.170.130.160.00-11,14025.93%
AAPL241018C002550002024-04-22 2:51PM EDT255.000.120.100.13-0.01-7.69%20142326.22%
AAPL241018C002600002024-04-19 1:24PM EDT260.000.110.090.120.00-20050326.95%
AAPL241018C002650002024-04-22 9:39AM EDT265.000.100.070.110.00-20032727.64%
AAPL241018C002700002024-04-17 12:37PM EDT270.000.080.060.08-0.04-33.33%20059627.54%
AAPL241018C002750002024-04-22 10:53AM EDT275.000.080.070.09+0.01+14.29%10087828.81%
AAPL241018C002800002024-04-22 10:21AM EDT280.000.060.050.08-0.01-14.29%20070029.30%
AAPL241018C002850002024-04-22 10:53AM EDT285.000.060.040.07-0.02-25.00%2001,09229.69%
AAPL241018C002900002024-04-22 12:07PM EDT290.000.040.040.06-0.02-33.33%20029130.08%
AAPL241018C002950002024-04-18 11:52AM EDT295.000.040.030.07-0.01-20.00%10035831.35%
AAPL241018C003000002024-04-22 12:31PM EDT300.000.040.040.050.00-1501,52231.06%
AAPL241018C003100002024-04-22 12:31PM EDT310.000.040.030.050.00-10086932.52%
AAPL241018C003200002024-04-16 9:55AM EDT320.000.040.030.060.00-10016334.57%
AAPL241018C003300002024-04-12 11:11AM EDT330.000.050.030.060.00-50056836.04%
AAPL241018C003400002024-04-16 2:11PM EDT340.000.030.010.050.00-2009936.72%
AAPL241018C003500002024-03-27 2:31PM EDT350.000.050.010.050.00-203537.99%
AAPL241018C003600002024-04-10 9:37AM EDT360.000.030.010.050.00-11,43039.26%
AAPL241018C003700002024-04-22 2:51PM EDT370.000.020.010.03-0.01-33.33%5189238.67%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241018P000200002024-04-03 11:37AM EDT20.000.010.000.010.00-3390.63%
AAPL241018P000550002024-03-21 12:28PM EDT55.000.020.000.070.00-91157.42%
AAPL241018P000600002024-04-17 2:03PM EDT60.000.030.000.060.00-8015852.34%
AAPL241018P000650002024-04-19 10:14AM EDT65.000.050.010.070.00-5213252.93%
AAPL241018P000700002024-04-19 3:38PM EDT70.000.060.020.080.00-118949.71%
AAPL241018P000750002024-04-18 2:56PM EDT75.000.080.040.090.00-10030146.68%
AAPL241018P000800002024-04-19 1:58PM EDT80.000.100.070.110.00-1013044.24%
AAPL241018P000850002024-04-19 3:40PM EDT85.000.130.080.140.00-2012542.09%
AAPL241018P000900002024-04-19 3:42PM EDT90.000.170.110.170.00-807539.84%
AAPL241018P000950002024-04-19 11:41AM EDT95.000.230.150.220.00-106638.09%
AAPL241018P001000002024-04-16 3:27PM EDT100.000.220.210.280.00-135436.28%
AAPL241018P001050002024-04-18 3:06PM EDT105.000.370.290.350.00-1012634.42%
AAPL241018P001100002024-04-22 3:03PM EDT110.000.420.400.44-0.11-20.75%2068932.67%
AAPL241018P001150002024-04-22 12:01PM EDT115.000.630.530.60+0.08+14.55%89131.45%
AAPL241018P001200002024-04-22 11:43AM EDT120.000.840.710.79-0.11-11.58%1120030.09%
AAPL241018P001250002024-04-22 1:41PM EDT125.001.000.981.02-0.28-21.87%173,82528.65%
AAPL241018P001300002024-04-22 3:20PM EDT130.001.321.301.35-0.29-18.01%513,36927.43%
AAPL241018P001350002024-04-22 11:47AM EDT135.001.991.741.77-0.24-10.76%203,54926.20%
AAPL241018P001400002024-04-22 2:01PM EDT140.002.252.322.36-0.69-23.47%73,88025.16%
AAPL241018P001450002024-04-22 2:22PM EDT145.003.013.053.10-0.69-18.65%1035,25724.07%
AAPL241018P001500002024-04-22 2:39PM EDT150.003.983.954.05-0.82-17.08%793,08523.02%
AAPL241018P001550002024-04-22 3:11PM EDT155.005.255.255.35-0.90-14.63%672,78222.21%
AAPL241018P001600002024-04-22 2:44PM EDT160.006.786.756.80-1.06-13.52%192,42921.03%
AAPL241018P001650002024-04-22 3:23PM EDT165.008.678.658.75-1.22-12.34%2264,07920.19%
AAPL241018P001700002024-04-22 2:50PM EDT170.0011.0810.9011.00-1.17-9.55%349,14919.12%
AAPL241018P001750002024-04-22 12:43PM EDT175.0014.4513.5513.75+0.35+2.48%124,84418.18%
AAPL241018P001800002024-04-22 1:30PM EDT180.0017.0016.6016.85-1.32-7.21%11,14516.94%
AAPL241018P001850002024-04-19 1:40PM EDT185.0022.0620.0520.450.00-11,44415.68%
AAPL241018P001900002024-04-19 1:21PM EDT190.0026.0024.3024.750.00-1421915.39%
AAPL241018P001950002024-04-19 11:21AM EDT195.0030.5128.6028.800.00-10239.96%
AAPL241018P002000002024-04-18 10:06AM EDT200.0032.5833.0533.700.00-11370.00%
AAPL241018P002050002024-04-18 9:51AM EDT205.0037.0038.0038.550.00-100.00%
AAPL241018P002100002024-03-21 12:18PM EDT210.0037.5744.4546.350.00-4029.85%
AAPL241018P002150002024-04-17 2:21PM EDT215.0046.6048.1048.500.00-40100.00%
AAPL241018P002200002024-02-14 3:37PM EDT220.0036.8746.6049.600.00-1000.00%
AAPL241018P002250002024-04-04 12:35PM EDT225.0053.3057.8558.700.00-1000.00%