Canada markets open in 6 hours 24 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
168.00-1.38 (-0.81%)
At close: 04:00PM EDT
168.45 +0.45 (+0.26%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240419C000050002024-04-16 12:14PM EDT5.00164.300.000.000.00-100.00%
AAPL240419C000100002024-03-27 3:35PM EDT10.00163.000.000.000.00-2000.00%
AAPL240419C000150002024-04-04 10:55AM EDT15.00155.950.000.000.00-100.00%
AAPL240419C000300002024-03-27 11:14AM EDT30.00142.650.000.000.00-3000.00%
AAPL240419C000350002024-04-12 10:02AM EDT35.00142.430.000.000.00-1200.00%
AAPL240419C000400002024-04-15 10:03AM EDT40.00134.620.000.000.00-100.00%
AAPL240419C000450002024-04-15 1:17PM EDT45.00130.390.000.000.00-1100.00%
AAPL240419C000500002024-04-15 10:01AM EDT50.00124.790.000.000.00-100.00%
AAPL240419C000550002024-03-14 1:45PM EDT55.00118.80120.70122.250.00-551,533.40%
AAPL240419C000600002024-03-27 2:13PM EDT60.00112.600.000.000.00-100.00%
AAPL240419C000650002024-04-15 9:32AM EDT65.00109.380.000.000.00-100.00%
AAPL240419C000700002024-03-13 11:24AM EDT70.00101.60105.85106.450.00--11,222.17%
AAPL240419C000800002024-04-04 12:17PM EDT80.0092.040.000.000.00-200.00%
AAPL240419C000850002024-04-17 12:24PM EDT85.0083.750.000.000.00-300.00%
AAPL240419C000900002024-02-14 11:39AM EDT90.0094.8181.0084.550.00-1204772.36%
AAPL240419C000950002024-04-17 1:02PM EDT95.0073.550.000.000.00-300.00%
AAPL240419C001000002024-04-15 10:42AM EDT100.0075.000.000.000.00-300.00%
AAPL240419C001050002024-04-12 9:52AM EDT105.0072.200.000.000.00-200.00%
AAPL240419C001100002024-04-12 12:18PM EDT110.0066.070.000.000.00-5000.00%
AAPL240419C001150002024-04-03 2:02PM EDT115.0055.450.000.000.00-500.00%
AAPL240419C001200002024-04-12 1:06PM EDT120.0055.300.000.000.00-100.00%
AAPL240419C001250002024-04-12 3:10PM EDT125.0051.040.000.000.00-400.00%
AAPL240419C001300002024-04-17 12:12PM EDT130.0038.910.000.000.00-100.00%
AAPL240419C001350002024-04-17 3:29PM EDT135.0033.200.000.000.00-300.00%
AAPL240419C001400002024-04-16 12:09PM EDT140.0029.230.000.000.00-400.00%
AAPL240419C001440002024-04-17 9:30AM EDT144.0025.470.000.000.00-100.00%
AAPL240419C001450002024-04-17 1:51PM EDT145.0023.890.000.000.00-200.00%
AAPL240419C001460002024-04-16 10:34AM EDT146.0025.500.000.000.00-200.00%
AAPL240419C001470002024-04-17 3:17PM EDT147.0021.450.000.000.00-1500.00%
AAPL240419C001480002024-04-17 3:17PM EDT148.0020.450.000.000.00-1400.00%
AAPL240419C001490002024-04-17 9:30AM EDT149.0020.890.000.000.00-100.00%
AAPL240419C001500002024-04-17 3:23PM EDT150.0018.300.000.000.00-2000.00%
AAPL240419C001525002024-04-17 3:29PM EDT152.5015.700.000.000.00-1800.00%
AAPL240419C001550002024-04-17 3:51PM EDT155.0013.400.000.000.00-8400.00%
AAPL240419C001575002024-04-17 3:51PM EDT157.5010.900.000.000.00-6800.00%
AAPL240419C001600002024-04-17 3:54PM EDT160.008.650.000.000.00-12,66900.00%
AAPL240419C001625002024-04-17 3:58PM EDT162.505.920.000.000.00-49200.00%
AAPL240419C001650002024-04-17 3:59PM EDT165.003.570.000.000.00-1,89300.00%
AAPL240419C001675002024-04-17 3:59PM EDT167.501.750.000.000.00-10,44500.00%
AAPL240419C001700002024-04-17 4:00PM EDT170.000.650.000.000.00-68,60703.13%
AAPL240419C001725002024-04-17 3:59PM EDT172.500.190.000.000.00-69,420012.50%
AAPL240419C001750002024-04-17 3:59PM EDT175.000.070.000.000.00-68,821012.50%
AAPL240419C001775002024-04-17 3:59PM EDT177.500.050.000.000.00-17,685012.50%
AAPL240419C001800002024-04-17 3:59PM EDT180.000.030.000.000.00-20,615025.00%
AAPL240419C001825002024-04-17 3:58PM EDT182.500.030.000.000.00-5,728025.00%
AAPL240419C001850002024-04-17 3:59PM EDT185.000.020.000.000.00-6,719025.00%
AAPL240419C001875002024-04-17 3:58PM EDT187.500.010.000.000.00-3,902025.00%
AAPL240419C001900002024-04-17 3:59PM EDT190.000.010.000.000.00-2,699050.00%
AAPL240419C001925002024-04-17 11:32AM EDT192.500.010.000.000.00-2050.00%
AAPL240419C001950002024-04-17 2:59PM EDT195.000.010.000.000.00-132050.00%
AAPL240419C001975002024-04-16 2:38PM EDT197.500.010.000.000.00-3050.00%
AAPL240419C002000002024-04-17 3:31PM EDT200.000.010.000.000.00-38050.00%
AAPL240419C002025002024-04-15 9:34AM EDT202.500.010.000.000.00-23050.00%
AAPL240419C002050002024-04-17 3:31PM EDT205.000.010.000.000.00-38050.00%
AAPL240419C002075002024-04-16 12:20PM EDT207.500.010.000.000.00-1050.00%
AAPL240419C002100002024-04-17 3:54PM EDT210.000.010.000.000.00-35050.00%
AAPL240419C002150002024-04-17 11:10AM EDT215.000.010.000.000.00-1050.00%
AAPL240419C002200002024-04-17 1:44PM EDT220.000.010.000.000.00-8050.00%
AAPL240419C002250002024-04-16 9:30AM EDT225.000.010.000.000.00-1050.00%
AAPL240419C002300002024-04-15 9:30AM EDT230.000.010.000.000.00-8050.00%
AAPL240419C002350002024-04-12 11:39AM EDT235.000.010.000.000.00-1050.00%
AAPL240419C002400002024-04-16 10:50AM EDT240.000.010.000.000.00-1050.00%
AAPL240419C002450002024-04-15 2:37PM EDT245.000.010.000.000.00-1050.00%
AAPL240419C002500002024-04-03 1:09PM EDT250.000.010.000.000.00-2050.00%
AAPL240419C002550002024-03-14 11:53AM EDT255.000.020.000.010.00-11,553175.00%
AAPL240419C002600002024-04-09 9:52AM EDT260.000.010.000.000.00-5050.00%
AAPL240419C002650002024-03-18 9:30AM EDT265.000.010.000.000.00-102,02350.00%
AAPL240419C002700002024-03-28 10:26AM EDT270.000.010.000.000.00-1050.00%
AAPL240419C002750002024-03-21 3:50PM EDT275.000.010.000.000.00-1,293050.00%
AAPL240419C002800002024-03-21 3:58PM EDT280.000.010.000.000.00-1,197050.00%
AAPL240419C002850002024-03-13 9:38AM EDT285.000.010.000.000.00-242150.00%
AAPL240419C002900002024-02-22 3:04PM EDT290.000.010.000.010.00-1224225.00%
AAPL240419C002950002024-04-11 2:10PM EDT295.000.010.000.000.00-40050.00%
AAPL240419C003000002024-04-17 9:49AM EDT300.000.010.000.000.00-11050.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240419P000050002024-04-17 12:06PM EDT5.000.010.000.000.00-1050.00%
AAPL240419P000100002024-04-15 2:10PM EDT10.000.010.000.000.00-1050.00%
AAPL240419P000200002024-04-17 9:30AM EDT20.000.010.000.000.00-200050.00%
AAPL240419P000600002024-04-16 11:30AM EDT60.000.010.000.000.00-1050.00%
AAPL240419P000650002024-02-20 10:43AM EDT65.000.010.000.020.00--35418.75%
AAPL240419P000700002024-03-22 11:52AM EDT70.000.010.000.000.00-4050.00%
AAPL240419P000750002024-03-15 3:41PM EDT75.000.010.000.010.00-1303337.50%
AAPL240419P000800002024-04-08 11:08AM EDT80.000.010.000.000.00-1050.00%
AAPL240419P000850002024-03-05 3:31PM EDT85.000.020.000.020.00-51,054306.25%
AAPL240419P000900002024-04-10 9:55AM EDT90.000.010.000.000.00-1050.00%
AAPL240419P000950002024-04-17 9:30AM EDT95.000.010.000.000.00-25050.00%
AAPL240419P001000002024-04-16 10:27AM EDT100.000.010.000.000.00-1050.00%
AAPL240419P001050002024-04-05 3:19PM EDT105.000.010.000.000.00-5050.00%
AAPL240419P001100002024-04-17 11:19AM EDT110.000.010.000.000.00-3050.00%
AAPL240419P001150002024-04-16 9:30AM EDT115.000.010.000.000.00-1050.00%
AAPL240419P001200002024-04-17 3:14PM EDT120.000.010.000.000.00-45050.00%
AAPL240419P001250002024-04-16 9:30AM EDT125.000.010.000.000.00-1050.00%
AAPL240419P001300002024-04-17 2:16PM EDT130.000.010.000.000.00-6050.00%
AAPL240419P001350002024-04-16 11:59AM EDT135.000.010.000.000.00-41050.00%
AAPL240419P001400002024-04-17 3:59PM EDT140.000.010.000.000.00-42050.00%
AAPL240419P001440002024-04-17 9:53AM EDT144.000.010.000.000.00-1050.00%
AAPL240419P001450002024-04-17 3:35PM EDT145.000.010.000.000.00-536050.00%
AAPL240419P001460002024-04-17 12:24PM EDT146.000.010.000.000.00-10050.00%
AAPL240419P001470002024-04-17 2:40PM EDT147.000.010.000.000.00-269050.00%
AAPL240419P001480002024-04-17 12:41PM EDT148.000.010.000.000.00-5050.00%
AAPL240419P001490002024-04-17 3:44PM EDT149.000.020.000.000.00-499050.00%
AAPL240419P001500002024-04-17 3:58PM EDT150.000.010.000.000.00-392025.00%
AAPL240419P001525002024-04-17 3:43PM EDT152.500.020.000.000.00-385025.00%
AAPL240419P001550002024-04-17 3:55PM EDT155.000.020.000.000.00-1,054025.00%
AAPL240419P001575002024-04-17 3:59PM EDT157.500.040.000.000.00-1,913025.00%
AAPL240419P001600002024-04-17 3:59PM EDT160.000.060.000.000.00-15,298012.50%
AAPL240419P001625002024-04-17 3:59PM EDT162.500.140.000.000.00-6,650012.50%
AAPL240419P001650002024-04-17 3:59PM EDT165.000.390.000.000.00-20,68106.25%
AAPL240419P001675002024-04-17 3:59PM EDT167.501.110.000.000.00-47,20801.56%
AAPL240419P001700002024-04-17 3:59PM EDT170.002.470.000.000.00-28,46000.00%
AAPL240419P001725002024-04-17 3:59PM EDT172.504.530.000.000.00-4,96400.00%
AAPL240419P001750002024-04-17 3:59PM EDT175.006.750.000.000.00-3,23400.00%
AAPL240419P001775002024-04-17 3:58PM EDT177.509.280.000.000.00-50500.00%
AAPL240419P001800002024-04-17 3:59PM EDT180.0011.800.000.000.00-78,32300.00%
AAPL240419P001825002024-04-17 3:51PM EDT182.5014.350.000.000.00-7,38600.00%
AAPL240419P001850002024-04-17 3:51PM EDT185.0016.560.000.000.00-57,70100.00%
AAPL240419P001875002024-04-17 2:00PM EDT187.5018.690.000.000.00-300.00%
AAPL240419P001900002024-04-17 3:51PM EDT190.0021.570.000.000.00-58,79900.00%
AAPL240419P001925002024-04-17 3:51PM EDT192.5024.010.000.000.00-3900.00%
AAPL240419P001950002024-04-17 3:51PM EDT195.0026.470.000.000.00-12,57000.00%
AAPL240419P001975002024-04-15 12:18PM EDT197.5021.700.000.000.00-2000.00%
AAPL240419P002000002024-04-17 3:51PM EDT200.0031.600.000.000.00-1,32000.00%
AAPL240419P002050002024-04-15 2:45PM EDT205.0031.750.000.000.00-21400.00%
AAPL240419P002075002024-04-03 3:49PM EDT207.5037.420.000.000.00-100.00%
AAPL240419P002100002024-04-17 3:51PM EDT210.0041.570.000.000.00-15400.00%
AAPL240419P002150002024-04-17 3:51PM EDT215.0046.520.000.000.00-3600.00%
AAPL240419P002200002024-04-11 2:52PM EDT220.0045.930.000.000.00-300.00%
AAPL240419P002250002024-04-03 3:49PM EDT225.0054.890.000.000.00-300.00%
AAPL240419P002300002024-02-14 4:48PM EDT230.0046.0457.0058.250.00-100.00%
AAPL240419P002350002024-04-10 1:01PM EDT235.0066.700.000.000.00-100.00%
AAPL240419P002400002023-11-29 1:03PM EDT240.0050.2747.3547.900.00--00.00%
AAPL240419P002450002024-01-22 12:45PM EDT245.0051.6063.2063.650.00-100.00%
AAPL240419P002500002023-11-21 4:34PM EDT250.0059.6054.4056.050.00-100.00%
AAPL240419P002550002024-02-29 2:05PM EDT255.0074.3582.0085.250.00--00.00%
AAPL240419P002750002024-03-14 3:27PM EDT275.00102.3497.8099.000.00-100.00%
AAPL240419P002800002024-02-07 1:43PM EDT280.0091.18108.55110.550.00-6000.00%
AAPL240419P003000002024-02-14 4:32PM EDT300.00116.50125.95129.100.00-200.00%