Singapore markets close in 1 hour 43 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.04+1.17 (+0.62%)
At close: 04:00PM EDT
191.21 +0.18 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001000002024-05-20 10:15AM EDT100.0091.490.000.000.00-100.00%
AAPL240524C001050002024-05-14 3:54PM EDT105.0082.300.000.000.00-100.00%
AAPL240524C001150002024-04-29 1:14PM EDT115.0059.900.000.000.00--00.00%
AAPL240524C001200002024-04-12 10:24AM EDT120.0057.8062.8563.850.00-110.00%
AAPL240524C001250002024-05-20 10:10AM EDT125.0066.340.000.000.00-100.00%
AAPL240524C001300002024-05-20 12:52PM EDT130.0061.650.000.000.00-100.00%
AAPL240524C001350002024-05-14 3:57PM EDT135.0052.980.000.000.00-300.00%
AAPL240524C001400002024-05-16 10:25AM EDT140.0050.800.000.000.00-200.00%
AAPL240524C001450002024-05-20 1:59PM EDT145.0046.750.000.000.00-2200.00%
AAPL240524C001480002024-05-15 12:00PM EDT148.0042.120.000.000.00-100.00%
AAPL240524C001500002024-05-17 2:22PM EDT150.0039.710.000.000.00-4100.00%
AAPL240524C001550002024-05-20 9:57AM EDT155.0035.890.000.000.00-100.00%
AAPL240524C001575002024-05-09 11:51AM EDT157.5026.430.000.000.00-100.00%
AAPL240524C001600002024-05-20 3:58PM EDT160.0031.050.000.000.00-3200.00%
AAPL240524C001625002024-05-13 12:42PM EDT162.5024.510.000.000.00-1300.00%
AAPL240524C001650002024-05-20 2:10PM EDT165.0026.500.000.000.00-400.00%
AAPL240524C001675002024-05-17 10:36AM EDT167.5022.980.000.000.00-2800.00%
AAPL240524C001700002024-05-20 3:44PM EDT170.0021.520.000.000.00-2500.00%
AAPL240524C001725002024-05-20 2:41PM EDT172.5019.150.000.000.00-500.00%
AAPL240524C001750002024-05-20 3:53PM EDT175.0016.200.000.000.00-14100.00%
AAPL240524C001775002024-05-20 2:57PM EDT177.5013.960.000.000.00-6000.00%
AAPL240524C001800002024-05-20 3:57PM EDT180.0011.170.000.000.00-1,85800.00%
AAPL240524C001825002024-05-20 3:59PM EDT182.508.800.000.000.00-37100.00%
AAPL240524C001850002024-05-20 3:53PM EDT185.006.200.000.000.00-1,78500.00%
AAPL240524C001875002024-05-20 3:59PM EDT187.504.050.000.000.00-6,84600.00%
AAPL240524C001900002024-05-20 3:59PM EDT190.002.100.000.000.00-39,36800.00%
AAPL240524C001925002024-05-20 3:59PM EDT192.500.810.000.000.00-70,34901.56%
AAPL240524C001950002024-05-20 3:59PM EDT195.000.270.000.000.00-48,33306.25%
AAPL240524C001975002024-05-20 3:59PM EDT197.500.080.000.000.00-18,03106.25%
AAPL240524C002000002024-05-20 3:59PM EDT200.000.040.000.000.00-11,791012.50%
AAPL240524C002025002024-05-20 3:57PM EDT202.500.020.000.000.00-3,400012.50%
AAPL240524C002050002024-05-20 3:56PM EDT205.000.010.000.000.00-1,198012.50%
AAPL240524C002075002024-05-20 3:58PM EDT207.500.010.000.000.00-4,153012.50%
AAPL240524C002100002024-05-20 1:28PM EDT210.000.010.000.000.00-912025.00%
AAPL240524C002125002024-05-20 9:37AM EDT212.500.010.000.000.00-25025.00%
AAPL240524C002150002024-05-20 11:05AM EDT215.000.010.000.000.00-6025.00%
AAPL240524C002200002024-05-20 1:17PM EDT220.000.010.000.000.00-22025.00%
AAPL240524C002250002024-05-16 2:19PM EDT225.000.020.000.000.00-16025.00%
AAPL240524C002300002024-05-20 9:30AM EDT230.000.010.000.000.00-2050.00%
AAPL240524C002350002024-05-20 9:30AM EDT235.000.010.000.000.00-6050.00%
AAPL240524C002400002024-05-17 9:30AM EDT240.000.010.000.000.00-9050.00%
AAPL240524C002450002024-04-24 9:30AM EDT245.000.030.000.000.00--050.00%
AAPL240524C002500002024-05-20 10:16AM EDT250.000.010.000.000.00-2050.00%
AAPL240524C002600002024-05-03 2:21PM EDT260.000.030.000.000.00-1050.00%
AAPL240524C002650002024-05-20 2:16PM EDT265.000.010.000.000.00-521050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001000002024-05-08 10:07AM EDT100.000.010.000.000.00-1050.00%
AAPL240524P001050002024-04-25 12:50PM EDT105.000.020.000.000.00--050.00%
AAPL240524P001100002024-05-17 9:30AM EDT110.000.010.000.000.00-10050.00%
AAPL240524P001150002024-05-10 3:39PM EDT115.000.010.000.000.00-50050.00%
AAPL240524P001200002024-05-13 2:09PM EDT120.000.010.000.000.00-50050.00%
AAPL240524P001250002024-05-13 12:32PM EDT125.000.010.000.000.00-101050.00%
AAPL240524P001300002024-05-14 2:54PM EDT130.000.010.000.000.00-1050.00%
AAPL240524P001350002024-05-13 1:25PM EDT135.000.010.000.000.00-70050.00%
AAPL240524P001400002024-05-14 10:48AM EDT140.000.010.000.000.00-42050.00%
AAPL240524P001450002024-05-20 3:50PM EDT145.000.010.000.000.00-4050.00%
AAPL240524P001480002024-05-13 2:00PM EDT148.000.020.000.000.00-22050.00%
AAPL240524P001490002024-05-17 3:54PM EDT149.000.010.000.000.00-32050.00%
AAPL240524P001500002024-05-20 11:19AM EDT150.000.010.000.000.00-12050.00%
AAPL240524P001550002024-05-20 3:29PM EDT155.000.010.000.000.00-379050.00%
AAPL240524P001575002024-05-20 12:45PM EDT157.500.010.000.000.00-52050.00%
AAPL240524P001600002024-05-20 3:58PM EDT160.000.010.000.000.00-229050.00%
AAPL240524P001625002024-05-20 9:30AM EDT162.500.030.000.000.00-1025.00%
AAPL240524P001650002024-05-20 1:44PM EDT165.000.010.000.000.00-37025.00%
AAPL240524P001675002024-05-20 3:10PM EDT167.500.020.000.000.00-314025.00%
AAPL240524P001700002024-05-20 3:42PM EDT170.000.020.000.000.00-197025.00%
AAPL240524P001725002024-05-20 3:17PM EDT172.500.030.000.000.00-1,088025.00%
AAPL240524P001750002024-05-20 3:43PM EDT175.000.040.000.000.00-451025.00%
AAPL240524P001775002024-05-20 3:59PM EDT177.500.040.000.000.00-1,207012.50%
AAPL240524P001800002024-05-20 3:59PM EDT180.000.050.000.000.00-3,355012.50%
AAPL240524P001825002024-05-20 3:59PM EDT182.500.070.000.000.00-1,625012.50%
AAPL240524P001850002024-05-20 3:59PM EDT185.000.130.000.000.00-10,51606.25%
AAPL240524P001875002024-05-20 3:59PM EDT187.500.300.000.000.00-23,61806.25%
AAPL240524P001900002024-05-20 3:59PM EDT190.000.830.000.000.00-66,40201.56%
AAPL240524P001925002024-05-20 3:59PM EDT192.502.090.000.000.00-18,85400.00%
AAPL240524P001950002024-05-20 3:57PM EDT195.004.100.000.000.00-2,08900.00%
AAPL240524P001975002024-05-20 3:59PM EDT197.506.480.000.000.00-18700.00%
AAPL240524P002000002024-05-20 3:51PM EDT200.009.160.000.000.00-14500.00%
AAPL240524P002025002024-05-20 11:29AM EDT202.5011.100.000.000.00-200.00%
AAPL240524P002050002024-05-20 2:54PM EDT205.0013.750.000.000.00-1,31000.00%
AAPL240524P002075002024-05-20 3:29PM EDT207.5016.190.000.000.00-3400.00%
AAPL240524P002100002024-05-17 2:58PM EDT210.0020.100.000.000.00-4700.00%
AAPL240524P002150002024-05-20 10:36AM EDT215.0023.160.000.000.00-100.00%
AAPL240524P002650002024-05-16 3:49PM EDT265.0074.990.000.000.00--00.00%