Singapore markets open in 4 hours 59 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.71-1.92 (-1.05%)
As of 03:01PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220C000500002024-02-23 3:26PM EST50.00134.40131.20133.300.00-16287.28%
AAPL241220C000550002024-02-26 2:41PM EST55.00128.50126.45128.000.00-112580.87%
AAPL241220C000600002024-01-09 11:02AM EST60.00125.49128.20130.750.00-6103122.52%
AAPL241220C000650002024-02-07 12:44PM EST65.00125.68116.90118.000.00-18720772.46%
AAPL241220C000700002024-02-09 11:19AM EST70.00122.09112.30113.650.00-23171.92%
AAPL241220C000750002024-02-20 10:15AM EST75.00107.82107.60108.950.00-17569.34%
AAPL241220C000800002024-02-14 10:07AM EST80.00106.70102.20103.700.00-175362.74%
AAPL241220C000850002024-02-08 2:59PM EST85.00106.1397.9599.050.00-5421462.02%
AAPL241220C000900002024-02-26 10:29AM EST90.0094.9293.1594.650.00-12760.13%
AAPL241220C000950002024-02-22 9:53AM EST95.0091.8188.5589.550.00-215156.96%
AAPL241220C001000002024-02-27 3:19PM EST100.0086.3083.9584.900.00-98854.88%
AAPL241220C001050002024-02-08 3:05PM EST105.0087.3279.3579.950.00-1412052.16%
AAPL241220C001100002024-02-23 2:28PM EST110.0077.1674.6575.300.00-128051.04%
AAPL241220C001150002024-02-20 2:28PM EST115.0070.7270.0570.650.00-283448.71%
AAPL241220C001200002024-02-12 10:27AM EST120.0073.1765.3066.100.00-113346.68%
AAPL241220C001250002024-02-13 12:23PM EST125.0066.6061.0061.350.00-25644.01%
AAPL241220C001300002024-02-27 10:10AM EST130.0057.6556.6556.900.00-112742.19%
AAPL241220C001350002024-02-15 10:40AM EST135.0053.9952.2052.500.00-136740.39%
AAPL241220C001400002024-02-26 11:39AM EST140.0048.7147.8548.100.00-334338.50%
AAPL241220C001450002024-02-20 9:30AM EST145.0045.4343.6543.850.00-219636.83%
AAPL241220C001500002024-02-28 2:41PM EST150.0039.6039.5039.75+0.28+0.71%28,58835.34%
AAPL241220C001550002024-02-26 11:53AM EST155.0036.4035.5035.750.00-135733.88%
AAPL241220C001600002024-02-28 1:38PM EST160.0032.1531.7531.90-1.48-4.40%4269832.50%
AAPL241220C001650002024-02-27 2:33PM EST165.0030.5528.0528.250.00-848031.27%
AAPL241220C001700002024-02-28 1:38PM EST170.0025.0024.6024.80-1.60-6.02%2031,98830.13%
AAPL241220C001750002024-02-27 10:42AM EST175.0022.2521.3521.50+0.52+2.39%21,66528.97%
AAPL241220C001800002024-02-28 2:14PM EST180.0018.5618.3018.50-1.34-6.73%3545,58528.00%
AAPL241220C001850002024-02-28 2:36PM EST185.0015.6515.5515.70-1.33-7.83%607,29827.04%
AAPL241220C001900002024-02-28 2:38PM EST190.0013.1613.0513.20-1.29-8.93%906,51726.21%
AAPL241220C001950002024-02-28 2:22PM EST195.0011.0710.8510.95-0.72-6.11%746,76425.43%
AAPL241220C002000002024-02-28 2:15PM EST200.009.008.909.00-0.76-7.79%1348,84024.76%
AAPL241220C002050002024-02-28 1:03PM EST205.007.237.157.30-0.55-7.07%75,62324.14%
AAPL241220C002100002024-02-28 2:39PM EST210.005.855.755.85-0.57-8.88%84,84023.58%
AAPL241220C002150002024-02-28 1:12PM EST215.004.604.554.65-0.77-14.34%734,52423.12%
AAPL241220C002200002024-02-28 1:57PM EST220.003.653.603.70-0.45-10.98%999,39322.80%
AAPL241220C002250002024-02-28 1:18PM EST225.002.882.822.87-0.42-12.73%333,69522.39%
AAPL241220C002300002024-02-28 9:50AM EST230.002.402.222.25-0.08-3.23%49,80622.16%
AAPL241220C002350002024-02-28 12:59PM EST235.001.721.711.76-0.40-18.87%1138,41921.98%
AAPL241220C002400002024-02-28 11:34AM EST240.001.431.331.38-0.23-13.86%411,25821.86%
AAPL241220C002450002024-02-28 1:44PM EST245.001.111.051.10-0.14-11.20%71,42821.86%
AAPL241220C002500002024-02-28 2:43PM EST250.000.860.850.87-0.09-9.47%2014,34421.85%
AAPL241220C002550002024-02-28 1:56PM EST255.000.700.670.72+0.05+7.69%31,40122.03%
AAPL241220C002600002024-02-28 12:58PM EST260.000.570.550.60-0.08-12.31%12,25722.24%
AAPL241220C002650002024-02-27 9:43AM EST265.000.460.450.500.00-973222.44%
AAPL241220C002700002024-02-26 3:31PM EST270.000.380.370.420.00-136,03222.66%
AAPL241220C002750002024-02-27 10:40AM EST275.000.330.320.370.00-310,28723.02%
AAPL241220C002800002024-02-28 10:47AM EST280.000.320.270.32+0.04+14.29%51,37123.32%
AAPL241220C002850002024-02-28 10:25AM EST285.000.280.240.28+0.03+12.00%12,36723.61%
AAPL241220C002900002024-02-28 12:25PM EST290.000.260.220.25+0.02+8.33%157,99623.98%
AAPL241220C002950002024-02-28 12:25PM EST295.000.240.180.23+0.03+14.29%151,24524.41%
AAPL241220C003000002024-02-27 2:51PM EST300.000.190.160.210.00-21,23524.81%
AAPL241220C003050002024-02-22 9:34AM EST305.000.130.150.190.00-143925.15%
AAPL241220C003100002024-02-28 2:42PM EST310.000.130.130.18-0.05-27.78%23,21925.64%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL241220P000500002024-02-20 10:16AM EST50.000.030.030.04-0.01-25.00%367051.17%
AAPL241220P000550002024-02-28 2:13PM EST55.000.050.020.06+0.01+25.00%453950.20%
AAPL241220P000600002024-02-27 10:25AM EST60.000.060.050.080.00-4015148.24%
AAPL241220P000650002024-02-15 3:57PM EST65.000.080.060.100.00-21,13046.09%
AAPL241220P000700002024-02-26 9:30AM EST70.000.110.080.120.00-134243.85%
AAPL241220P000750002024-02-28 9:30AM EST75.000.120.110.15-0.04-25.00%127641.99%
AAPL241220P000800002024-02-28 10:02AM EST80.000.170.150.180.00-151,25940.09%
AAPL241220P000850002024-02-27 9:50AM EST85.000.210.180.220.00-586738.38%
AAPL241220P000900002024-02-26 3:14PM EST90.000.250.230.270.00-1265336.79%
AAPL241220P000950002024-02-26 3:45PM EST95.000.320.290.330.00-1037835.25%
AAPL241220P001000002024-02-28 1:32PM EST100.000.420.370.41+0.02+5.00%193733.89%
AAPL241220P001050002024-02-27 3:16PM EST105.000.460.480.510.00-844232.62%
AAPL241220P001100002024-02-27 2:41PM EST110.000.590.600.640.00-384631.45%
AAPL241220P001150002024-02-28 11:04AM EST115.000.750.750.80-0.04-5.06%311,45130.30%
AAPL241220P001200002024-02-28 12:11PM EST120.000.970.950.99+0.01+1.04%3296829.16%
AAPL241220P001250002024-02-28 10:47AM EST125.001.201.201.24-0.01-0.83%71,59828.15%
AAPL241220P001300002024-02-28 12:52PM EST130.001.531.501.55+0.13+9.29%171,52227.19%
AAPL241220P001350002024-02-28 12:58PM EST135.001.931.871.93+0.13+7.22%611,57726.24%
AAPL241220P001400002024-02-28 1:26PM EST140.002.372.342.39+0.22+10.23%42,54125.31%
AAPL241220P001450002024-02-28 12:10PM EST145.002.862.912.97+0.15+5.54%562,29424.45%
AAPL241220P001500002024-02-28 2:13PM EST150.003.653.603.70+0.35+10.61%143,17523.68%
AAPL241220P001550002024-02-28 2:15PM EST155.004.424.404.50+0.07+1.61%12,10722.75%
AAPL241220P001600002024-02-28 1:16PM EST160.005.515.405.55+0.51+10.20%136,24622.01%
AAPL241220P001650002024-02-28 9:36AM EST165.006.456.606.70+0.20+3.20%63,73521.09%
AAPL241220P001700002024-02-28 12:59PM EST170.008.138.008.15+0.66+8.84%24,40120.33%
AAPL241220P001750002024-02-28 2:15PM EST175.009.629.659.75+0.67+7.49%1644,08719.41%
AAPL241220P001800002024-02-28 2:17PM EST180.0011.5011.5511.70+0.71+6.58%2113,91518.61%
AAPL241220P001850002024-02-28 9:56AM EST185.0013.4213.7513.90-0.04-0.30%29,40517.72%
AAPL241220P001900002024-02-27 11:40AM EST190.0015.9616.2516.450.00-621,04816.84%
AAPL241220P001950002024-02-28 12:05PM EST195.0018.6719.1019.35+0.12+0.65%23,50215.92%
AAPL241220P002000002024-02-28 1:41PM EST200.0022.1222.2522.65-0.38-1.69%123,60915.02%
AAPL241220P002050002024-02-05 11:45AM EST205.0021.7925.8526.300.00-22,52514.02%
AAPL241220P002100002024-02-21 11:21AM EST210.0028.5529.9530.550.00-71,76213.65%
AAPL241220P002150002024-02-27 10:21AM EST215.0033.6034.2534.950.00-155212.93%
AAPL241220P002200002024-02-21 12:43PM EST220.0038.7539.1539.900.00-31313.98%
AAPL241220P002250002024-02-23 1:31PM EST225.0042.1544.2544.700.00-1314.10%
AAPL241220P002300002024-02-16 9:32AM EST230.0046.4849.1550.150.00-1217.54%
AAPL241220P002350002024-02-23 1:44PM EST235.0052.1654.1554.950.00-1017.74%
AAPL241220P002400002024-01-22 3:32PM EST240.0046.3057.2558.850.00-1000.00%
AAPL241220P002450002024-02-01 12:40PM EST245.0059.1064.0064.950.00-2019.89%
AAPL241220P002500002023-12-20 10:35AM EST250.0052.6156.4060.350.00-100.00%
AAPL241220P002600002024-01-31 1:35PM EST260.0073.7079.1579.900.00-2022.55%
AAPL241220P002650002023-12-06 3:58PM EST265.0072.5082.6585.250.00-1025.48%
AAPL241220P002700002023-10-20 11:08AM EST270.0096.2879.5081.250.00-200.00%
AAPL241220P002800002023-10-12 10:09AM EST280.0097.8092.9094.450.00--00.00%
AAPL241220P003000002023-06-02 1:08PM EST300.00119.72104.10108.000.00-300.00%
AAPL241220P003050002023-07-17 1:52PM EST305.00111.27127.25130.100.00--048.83%
AAPL241220P003100002024-02-22 9:50AM EST310.00126.30129.05130.100.00-1032.26%