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
165.24 -0.60 (-0.36%)
Pre-market: 06:34AM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250321C000500002024-03-20 10:53AM EDT50.00127.59114.70118.450.00-51068.16%
AAPL250321C000600002024-04-11 9:30AM EDT60.00110.700.000.000.00-100.00%
AAPL250321C000650002024-03-06 1:30PM EDT65.00107.84106.25108.550.00-3393.30%
AAPL250321C000750002024-03-15 10:05AM EDT75.0099.62102.80105.700.00-1011107.61%
AAPL250321C000800002024-04-10 1:36PM EDT80.0091.360.000.000.00-100.00%
AAPL250321C000850002024-04-15 10:47AM EDT85.0093.660.000.000.00-200.00%
AAPL250321C000900002024-03-28 12:36PM EDT90.0085.500.000.000.00-1500.00%
AAPL250321C000950002024-04-02 1:50PM EDT95.0078.430.000.000.00-100.00%
AAPL250321C001000002024-04-22 3:29PM EDT100.0071.630.000.000.00-1000.00%
AAPL250321C001050002024-04-02 12:14PM EDT105.0069.000.000.000.00-1000.00%
AAPL250321C001100002024-04-18 2:17PM EDT110.0062.920.000.000.00-100.00%
AAPL250321C001150002024-04-10 11:09AM EDT115.0059.250.000.000.00-400.00%
AAPL250321C001200002024-04-22 3:26PM EDT120.0053.600.000.000.00-100.00%
AAPL250321C001250002024-04-19 3:38PM EDT125.0048.150.000.000.00-2000.00%
AAPL250321C001300002024-04-19 3:20PM EDT130.0043.950.000.000.00-3100.00%
AAPL250321C001350002024-04-19 1:06PM EDT135.0040.000.000.000.00-600.00%
AAPL250321C001400002024-04-19 1:58PM EDT140.0036.240.000.000.00-1400.00%
AAPL250321C001450002024-04-22 2:43PM EDT145.0033.450.000.000.00-100.00%
AAPL250321C001500002024-04-22 1:50PM EDT150.0030.100.000.000.00-300.00%
AAPL250321C001550002024-04-22 1:30PM EDT155.0026.200.000.000.00-3100.00%
AAPL250321C001600002024-04-22 3:12PM EDT160.0023.350.000.000.00-2000.00%
AAPL250321C001650002024-04-22 3:38PM EDT165.0020.090.000.000.00-4400.00%
AAPL250321C001700002024-04-22 3:58PM EDT170.0017.060.000.000.00-4800.78%
AAPL250321C001750002024-04-22 2:14PM EDT175.0015.200.000.000.00-4501.56%
AAPL250321C001800002024-04-22 2:53PM EDT180.0012.700.000.000.00-7101.56%
AAPL250321C001850002024-04-22 3:49PM EDT185.0010.800.000.000.00-3003.13%
AAPL250321C001900002024-04-22 2:48PM EDT190.009.050.000.000.00-18703.13%
AAPL250321C001950002024-04-22 3:45PM EDT195.007.500.000.000.00-3303.13%
AAPL250321C002000002024-04-22 3:57PM EDT200.006.050.000.000.00-16403.13%
AAPL250321C002050002024-04-22 3:52PM EDT205.005.020.000.000.00-9706.25%
AAPL250321C002100002024-04-22 3:50PM EDT210.004.100.000.000.00-2206.25%
AAPL250321C002150002024-04-22 2:52PM EDT215.003.350.000.000.00-4506.25%
AAPL250321C002200002024-04-22 2:24PM EDT220.002.800.000.000.00-606.25%
AAPL250321C002250002024-04-22 3:54PM EDT225.002.180.000.000.00-6606.25%
AAPL250321C002300002024-04-22 3:39PM EDT230.001.820.000.000.00-3606.25%
AAPL250321C002350002024-04-22 3:54PM EDT235.001.440.000.000.00-906.25%
AAPL250321C002400002024-04-22 1:56PM EDT240.001.250.000.000.00-9506.25%
AAPL250321C002450002024-04-18 12:47PM EDT245.001.150.000.000.00-306.25%
AAPL250321C002500002024-04-22 2:37PM EDT250.000.850.000.000.00-2006.25%
AAPL250321C002600002024-04-22 2:51PM EDT260.000.590.000.000.00-48012.50%
AAPL250321C002700002024-04-22 10:04AM EDT270.000.460.000.000.00-256012.50%
AAPL250321C002800002024-04-22 2:37PM EDT280.000.310.000.000.00-5012.50%
AAPL250321C002900002024-04-19 1:32PM EDT290.000.300.000.000.00-1012.50%
AAPL250321C003000002024-04-22 2:42PM EDT300.000.220.000.000.00-43012.50%
AAPL250321C003100002024-04-22 3:42PM EDT310.000.180.000.000.00-9012.50%
AAPL250321C003200002024-04-22 3:53PM EDT320.000.120.000.000.00-13012.50%
AAPL250321C003300002024-04-22 3:37PM EDT330.000.130.000.000.00-3012.50%
AAPL250321C003400002024-04-19 3:53PM EDT340.000.100.000.000.00-2012.50%
AAPL250321C003500002024-04-22 12:59PM EDT350.000.090.000.000.00-60012.50%
AAPL250321C003600002024-04-22 2:25PM EDT360.000.080.000.000.00-70012.50%
AAPL250321C003700002024-04-17 1:25PM EDT370.000.080.000.000.00-16012.50%
AAPL250321C003800002024-04-22 2:43PM EDT380.000.070.000.000.00-69012.50%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250321P000500002024-04-19 3:34PM EDT50.000.060.000.000.00-24025.00%
AAPL250321P000550002024-04-18 12:10PM EDT55.000.070.000.000.00-100025.00%
AAPL250321P000600002024-04-22 10:07AM EDT60.000.090.000.000.00-2025.00%
AAPL250321P000650002024-04-18 3:44PM EDT65.000.130.000.000.00-160025.00%
AAPL250321P000700002024-04-22 11:19AM EDT70.000.160.000.000.00-1025.00%
AAPL250321P000750002024-04-19 11:06AM EDT75.000.240.000.000.00-1012.50%
AAPL250321P000800002024-04-10 10:42AM EDT80.000.250.000.000.00-80012.50%
AAPL250321P000850002024-04-11 9:57AM EDT85.000.300.000.000.00-40012.50%
AAPL250321P000900002024-04-19 11:58AM EDT90.000.500.000.000.00-1012.50%
AAPL250321P000950002024-04-15 2:02PM EDT95.000.460.000.000.00-10012.50%
AAPL250321P001000002024-04-22 11:57AM EDT100.000.790.000.000.00-4012.50%
AAPL250321P001050002024-04-22 11:24AM EDT105.001.040.000.000.00-3012.50%
AAPL250321P001100002024-04-18 10:16AM EDT110.001.250.000.000.00-1706.25%
AAPL250321P001150002024-04-22 2:18PM EDT115.001.490.000.000.00-5606.25%
AAPL250321P001200002024-04-22 3:12PM EDT120.001.900.000.000.00-17906.25%
AAPL250321P001250002024-04-22 1:43PM EDT125.002.410.000.000.00-5306.25%
AAPL250321P001300002024-04-22 3:53PM EDT130.003.100.000.000.00-4506.25%
AAPL250321P001350002024-04-22 11:40AM EDT135.004.050.000.000.00-306.25%
AAPL250321P001400002024-04-22 3:09PM EDT140.004.630.000.000.00-303.13%
AAPL250321P001450002024-04-22 3:39PM EDT145.005.750.000.000.00-38703.13%
AAPL250321P001500002024-04-22 2:39PM EDT150.006.800.000.000.00-36203.13%
AAPL250321P001550002024-04-22 3:13PM EDT155.008.350.000.000.00-8201.56%
AAPL250321P001600002024-04-22 9:55AM EDT160.0010.750.000.000.00-600.78%
AAPL250321P001650002024-04-22 1:31PM EDT165.0012.040.000.000.00-2100.20%
AAPL250321P001700002024-04-22 3:21PM EDT170.0014.250.000.000.00-6100.00%
AAPL250321P001750002024-04-22 3:08PM EDT175.0016.670.000.000.00-2000.00%
AAPL250321P001800002024-04-19 12:15PM EDT180.0021.250.000.000.00-500.00%
AAPL250321P001850002024-04-22 3:59PM EDT185.0022.500.000.000.00-600.00%
AAPL250321P001900002024-04-17 3:57PM EDT190.0025.490.000.000.00-53500.00%
AAPL250321P001950002024-04-16 9:53AM EDT195.0025.740.000.000.00-4000.00%
AAPL250321P002000002024-04-19 11:53AM EDT200.0036.350.000.000.00-3000.00%
AAPL250321P002050002024-04-15 1:08PM EDT205.0031.340.000.000.00-100.00%
AAPL250321P002100002024-03-12 1:39PM EDT210.0036.8734.8036.150.00-410.00%
AAPL250321P002150002024-03-27 2:36PM EDT215.0042.400.000.000.00-400.00%
AAPL250321P002200002024-04-15 1:28PM EDT220.0045.000.000.000.00-100.00%
AAPL250321P002250002024-03-15 9:36AM EDT225.0053.2246.8550.000.00--00.00%
AAPL250321P002300002024-03-14 11:08AM EDT230.0055.4151.9054.900.00-1100.00%
AAPL250321P002350002024-03-12 9:34AM EDT235.0062.2765.3067.050.00-100.00%
AAPL250321P002400002024-03-15 10:12AM EDT240.0068.5062.2564.800.00-100.00%
AAPL250321P002450002024-03-11 11:35AM EDT245.0072.0075.9078.300.00-200.00%
AAPL250321P002500002024-04-12 9:32AM EDT250.0075.100.000.000.00-1000.00%
AAPL250321P002600002024-02-26 10:33AM EDT260.0077.7087.2088.300.00-100.00%