Singapore markets close in 3 hours 54 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.66-1.09 (-0.60%)
At close: 04:00PM EST
179.03 -0.63 (-0.35%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240308C001000002024-03-01 2:59PM EST100.0080.1379.4580.00-1.02-1.26%113200.78%
AAPL240308C001050002024-02-29 3:48PM EST105.0075.3874.4575.00+75.38--2185.94%
AAPL240308C001100002024-02-29 3:52PM EST110.0070.6069.4570.05+70.60--7177.73%
AAPL240308C001150002024-02-22 9:40AM EST115.0068.3064.4565.050.00-10163.28%
AAPL240308C001250002024-03-01 2:58PM EST125.0055.1854.4555.05+55.18-20135.55%
AAPL240308C001300002024-03-01 11:10AM EST130.0048.4049.4550.05-2.33-4.59%21122.27%
AAPL240308C001350002024-02-29 3:52PM EST135.0045.6544.4545.050.00-710109.57%
AAPL240308C001400002024-02-29 1:05PM EST140.0040.8039.5040.100.00-911103.52%
AAPL240308C001450002024-03-01 11:10AM EST145.0033.5234.5035.10-2.05-5.76%21190.82%
AAPL240308C001490002024-02-29 2:49PM EST149.0031.1030.5031.10+31.10--080.86%
AAPL240308C001500002024-03-01 2:11PM EST150.0030.0529.5030.10+0.15+0.50%122878.32%
AAPL240308C001525002024-02-26 2:06PM EST152.5029.5027.0027.600.00-171772.27%
AAPL240308C001550002024-03-01 3:16PM EST155.0024.8024.5525.10-2.30-8.49%154667.97%
AAPL240308C001575002024-03-01 3:19PM EST157.5022.3722.0522.65-5.32-19.21%18263.38%
AAPL240308C001600002024-03-01 3:50PM EST160.0019.8319.5520.15-0.61-2.98%126457.03%
AAPL240308C001625002024-03-01 2:50PM EST162.5017.7717.0517.65-0.48-2.63%46950.78%
AAPL240308C001650002024-03-01 3:55PM EST165.0014.9714.6015.15-0.48-3.11%1199555.27%
AAPL240308C001675002024-03-01 3:40PM EST167.5012.4512.2012.60-0.50-3.86%9313346.48%
AAPL240308C001700002024-03-01 3:54PM EST170.0010.039.8010.05-1.07-9.64%70850937.74%
AAPL240308C001725002024-03-01 3:57PM EST172.507.557.457.65-1.25-14.20%73628632.52%
AAPL240308C001750002024-03-01 3:59PM EST175.005.305.205.35-1.00-15.87%3,0003,88027.88%
AAPL240308C001775002024-03-01 3:59PM EST177.503.403.303.40-0.90-20.93%18,6761,30725.78%
AAPL240308C001800002024-03-01 3:59PM EST180.001.871.831.89-0.75-28.63%92,1518,13224.49%
AAPL240308C001825002024-03-01 3:59PM EST182.500.890.860.90-0.46-34.07%64,79426,82523.76%
AAPL240308C001850002024-03-01 3:59PM EST185.000.380.380.39-0.26-40.62%52,13534,59423.93%
AAPL240308C001875002024-03-01 3:59PM EST187.500.160.160.17-0.11-40.74%16,46610,63924.90%
AAPL240308C001900002024-03-01 3:59PM EST190.000.080.080.09-0.06-42.86%10,72124,66627.05%
AAPL240308C001925002024-03-01 3:59PM EST192.500.050.050.06-0.02-28.57%5,9005,40129.88%
AAPL240308C001950002024-03-01 3:59PM EST195.000.040.030.040.00-8,11715,60532.62%
AAPL240308C001975002024-03-01 3:59PM EST197.500.030.030.040.00-1,1021,73936.72%
AAPL240308C002000002024-03-01 3:59PM EST200.000.010.010.02-0.01-50.00%82911,84437.50%
AAPL240308C002025002024-03-01 3:44PM EST202.500.020.010.020.00-98529741.41%
AAPL240308C002050002024-03-01 3:50PM EST205.000.010.000.020.00-3285,16844.92%
AAPL240308C002075002024-03-01 3:44PM EST207.500.010.000.020.00-2444048.44%
AAPL240308C002100002024-03-01 3:52PM EST210.000.010.000.010.00-131,54348.44%
AAPL240308C002125002024-02-29 10:08AM EST212.500.010.000.010.00-2230151.56%
AAPL240308C002150002024-02-29 1:02PM EST215.000.010.000.010.00-2050551.56%
AAPL240308C002200002024-02-28 12:19PM EST220.000.010.000.010.00-5180457.81%
AAPL240308C002250002024-02-29 9:30AM EST225.000.010.000.010.00-5042962.50%
AAPL240308C002300002024-03-01 2:11PM EST230.000.010.000.010.00-17968.75%
AAPL240308C002350002024-03-01 10:14AM EST235.000.010.000.010.00-120675.00%
AAPL240308C002400002024-02-08 11:37AM EST240.000.010.000.010.00-1879.69%
AAPL240308C002450002024-03-01 2:59PM EST245.000.010.000.01-0.01-50.00%116384.38%
AAPL240308C002650002024-03-01 12:59PM EST265.000.010.000.010.00-49103.13%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240308P001000002024-03-01 9:30AM EST100.000.010.000.010.00-1112156.25%
AAPL240308P001050002024-02-26 9:32AM EST105.000.010.000.010.00-104166143.75%
AAPL240308P001100002024-02-26 1:23PM EST110.000.010.000.010.00-1145131.25%
AAPL240308P001150002024-02-26 10:09AM EST115.000.010.000.010.00-13269121.88%
AAPL240308P001200002024-02-28 10:26AM EST120.000.010.000.010.00-22405112.50%
AAPL240308P001250002024-02-27 9:55AM EST125.000.010.000.010.00-235957100.00%
AAPL240308P001300002024-02-28 10:51AM EST130.000.010.000.010.00-1894590.63%
AAPL240308P001350002024-03-01 3:19PM EST135.000.010.000.010.00-11367581.25%
AAPL240308P001400002024-03-01 3:42PM EST140.000.010.010.020.00-37437878.13%
AAPL240308P001450002024-03-01 3:24PM EST145.000.020.010.02+0.01+100.00%763268.75%
AAPL240308P001470002024-03-01 11:42AM EST147.000.030.010.02+0.03-7010364.84%
AAPL240308P001480002024-03-01 3:58PM EST148.000.020.010.02+0.02-10310762.50%
AAPL240308P001490002024-03-01 3:17PM EST149.000.010.010.02+0.01-123060.94%
AAPL240308P001500002024-03-01 3:59PM EST150.000.020.010.020.00-12281058.59%
AAPL240308P001525002024-03-01 3:20PM EST152.500.030.020.03-0.01-25.00%3864957.03%
AAPL240308P001550002024-03-01 3:07PM EST155.000.040.020.040.00-1,22096953.13%
AAPL240308P001575002024-03-01 3:57PM EST157.500.040.030.040.00-12230449.61%
AAPL240308P001600002024-03-01 3:54PM EST160.000.040.040.05-0.01-20.00%5411,55345.90%
AAPL240308P001625002024-03-01 3:59PM EST162.500.060.050.060.00-2731,89841.60%
AAPL240308P001650002024-03-01 3:57PM EST165.000.070.070.08-0.01-12.50%3,0773,57737.89%
AAPL240308P001675002024-03-01 3:59PM EST167.500.080.080.10-0.02-20.00%2,2331,30733.50%
AAPL240308P001700002024-03-01 3:59PM EST170.000.130.120.14+0.01+8.33%10,4417,20229.49%
AAPL240308P001725002024-03-01 4:00PM EST172.500.220.220.23+0.02+10.00%9,3482,80826.12%
AAPL240308P001750002024-03-01 3:59PM EST175.000.460.460.48+0.07+17.95%40,92110,90624.22%
AAPL240308P001775002024-03-01 4:00PM EST177.501.011.001.03+0.16+18.82%44,2319,58823.02%
AAPL240308P001800002024-03-01 3:59PM EST180.002.032.012.06+0.37+22.29%28,18113,88522.46%
AAPL240308P001825002024-03-01 3:59PM EST182.503.653.503.65+0.70+23.73%5,1334,04022.51%
AAPL240308P001850002024-03-01 3:59PM EST185.005.605.455.80+0.30+5.66%1,6284,66325.32%
AAPL240308P001875002024-03-01 3:59PM EST187.507.907.758.10+1.09+16.01%34916727.69%
AAPL240308P001900002024-03-01 3:57PM EST190.0010.3410.1510.55+0.29+2.89%21385632.18%
AAPL240308P001925002024-03-01 3:56PM EST192.5012.8312.6513.10+0.68+5.60%983639.65%
AAPL240308P001950002024-03-01 2:51PM EST195.0015.0015.1515.60+0.35+2.39%3,39213345.22%
AAPL240308P001975002024-03-01 3:54PM EST197.5017.7517.6518.10+0.78+4.60%1050.59%
AAPL240308P002000002024-03-01 2:51PM EST200.0019.9520.1520.60+0.20+1.01%1,1604555.76%
AAPL240308P002025002024-03-01 12:00PM EST202.5024.6522.6523.10+24.65-6160.84%
AAPL240308P002050002024-03-01 10:04AM EST205.0025.9025.1525.60+1.65+6.80%9165.72%
AAPL240308P002100002024-03-01 3:50PM EST210.0030.4030.1530.60+1.00+3.40%1832455.86%
AAPL240308P002150002024-02-14 3:48PM EST215.0031.0335.1535.600.00-1062.89%
AAPL240308P002200002024-02-15 12:15PM EST220.0037.8540.1540.600.00-301069.92%
AAPL240308P002250002024-02-15 11:44AM EST225.0042.9345.1545.600.00--076.56%
AAPL240308P002300002024-03-01 10:04AM EST230.0050.8250.1550.60+50.82-1083.20%
AAPL240308P002650002024-03-01 10:25AM EST265.0086.4285.1585.60+86.42-10123.44%