Canada markets open in 7 hours 53 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
230.54+2.97 (+1.31%)
At close: 04:00PM EDT
230.48 -0.06 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240719C000050002024-07-03 11:39AM EDT5.00215.310.000.000.00-2000.00%
AAPL240719C000100002024-06-27 12:26PM EDT10.00203.650.000.000.00-300.00%
AAPL240719C000150002024-06-03 9:48AM EDT15.00179.20205.00205.350.00-100.00%
AAPL240719C000250002024-02-29 12:49PM EDT25.00155.00145.00148.600.00--10.00%
AAPL240719C000300002024-06-10 2:20PM EDT30.00162.45202.00203.900.00--11,120.70%
AAPL240719C000350002024-06-27 12:26PM EDT35.00178.750.000.000.00-600.00%
AAPL240719C000400002024-06-21 10:33AM EDT40.00170.650.000.000.00-100.00%
AAPL240719C000500002024-07-05 10:15AM EDT50.00175.000.000.000.00-100.00%
AAPL240719C000850002024-07-11 1:46PM EDT85.00142.000.000.000.00-100.00%
AAPL240719C000900002024-07-02 1:20PM EDT90.00129.710.000.000.00-100.00%
AAPL240719C000950002024-06-12 12:37PM EDT95.00120.76134.65136.700.00-1032312.50%
AAPL240719C001000002024-07-12 3:18PM EDT100.00131.950.000.000.00-3100.00%
AAPL240719C001050002024-05-03 1:55PM EDT105.0081.2086.1589.750.00-110.00%
AAPL240719C001100002024-07-01 10:46AM EDT110.00104.780.000.000.00-2200.00%
AAPL240719C001150002024-07-11 9:39AM EDT115.00116.450.000.000.00-1800.00%
AAPL240719C001200002024-07-05 10:34AM EDT120.00105.140.000.000.00-2400.00%
AAPL240719C001250002024-07-12 2:57PM EDT125.00107.270.000.000.00-600.00%
AAPL240719C001300002024-07-10 11:00AM EDT130.00100.490.000.000.00-200.00%
AAPL240719C001350002024-07-12 3:12PM EDT135.0097.000.000.000.00-700.00%
AAPL240719C001400002024-07-12 2:22PM EDT140.0092.450.000.000.00-200.00%
AAPL240719C001450002024-07-12 3:55PM EDT145.0085.850.000.000.00-500.00%
AAPL240719C001500002024-07-12 3:05PM EDT150.0082.140.000.000.00-500.00%
AAPL240719C001550002024-07-12 12:08PM EDT155.0075.970.000.000.00-600.00%
AAPL240719C001600002024-07-12 3:54PM EDT160.0071.000.000.000.00-2700.00%
AAPL240719C001650002024-07-12 3:35PM EDT165.0066.550.000.000.00-4300.00%
AAPL240719C001700002024-07-12 3:52PM EDT170.0060.540.000.000.00-18600.00%
AAPL240719C001750002024-07-12 3:55PM EDT175.0056.050.000.000.00-10000.00%
AAPL240719C001800002024-07-12 3:53PM EDT180.0050.350.000.000.00-2,56400.00%
AAPL240719C001850002024-07-12 3:50PM EDT185.0045.420.000.000.00-58800.00%
AAPL240719C001875002024-07-12 3:05PM EDT187.5044.660.000.000.00-2100.00%
AAPL240719C001900002024-07-12 3:57PM EDT190.0040.750.000.000.00-49100.00%
AAPL240719C001925002024-07-12 3:26PM EDT192.5039.520.000.000.00-15700.00%
AAPL240719C001950002024-07-12 3:49PM EDT195.0035.700.000.000.00-56500.00%
AAPL240719C001975002024-07-12 1:55PM EDT197.5035.210.000.000.00-800.00%
AAPL240719C002000002024-07-12 3:55PM EDT200.0030.900.000.000.00-54400.00%
AAPL240719C002025002024-07-12 3:58PM EDT202.5028.050.000.000.00-6700.00%
AAPL240719C002050002024-07-12 3:57PM EDT205.0025.930.000.000.00-1,44400.00%
AAPL240719C002075002024-07-12 3:30PM EDT207.5024.650.000.000.00-10900.00%
AAPL240719C002100002024-07-12 3:59PM EDT210.0020.950.000.000.00-2,99700.00%
AAPL240719C002125002024-07-12 3:40PM EDT212.5018.650.000.000.00-12900.00%
AAPL240719C002150002024-07-12 3:59PM EDT215.0015.650.000.000.00-2,04600.00%
AAPL240719C002175002024-07-12 3:40PM EDT217.5013.950.000.000.00-25000.00%
AAPL240719C002200002024-07-12 3:59PM EDT220.0010.910.000.000.00-2,20900.00%
AAPL240719C002225002024-07-12 3:59PM EDT222.508.550.000.000.00-2,13500.00%
AAPL240719C002250002024-07-12 3:59PM EDT225.006.630.000.000.00-4,75300.00%
AAPL240719C002275002024-07-12 3:59PM EDT227.504.540.000.000.00-6,76200.00%
AAPL240719C002300002024-07-12 3:59PM EDT230.003.100.000.000.00-41,38100.00%
AAPL240719C002325002024-07-12 3:59PM EDT232.502.000.000.000.00-46,06101.56%
AAPL240719C002350002024-07-12 3:59PM EDT235.001.120.000.000.00-45,85203.13%
AAPL240719C002375002024-07-12 3:59PM EDT237.500.670.000.000.00--06.25%
AAPL240719C002400002024-07-12 3:59PM EDT240.000.330.000.000.00-24,39006.25%
AAPL240719C002425002024-07-12 3:59PM EDT242.500.190.000.000.00-15,120012.50%
AAPL240719C002450002024-07-12 3:59PM EDT245.000.110.000.000.00-4,744012.50%
AAPL240719C002475002024-07-12 3:59PM EDT247.500.070.000.000.00--012.50%
AAPL240719C002500002024-07-12 3:58PM EDT250.000.060.000.000.00-4,835012.50%
AAPL240719C002525002024-07-12 3:57PM EDT252.500.050.000.000.00--012.50%
AAPL240719C002550002024-07-12 3:58PM EDT255.000.040.000.000.00-1,329025.00%
AAPL240719C002600002024-07-12 3:52PM EDT260.000.030.000.000.00-914025.00%
AAPL240719C002650002024-07-12 3:51PM EDT265.000.020.000.000.00-420025.00%
AAPL240719C002700002024-07-12 3:44PM EDT270.000.010.000.000.00-578025.00%
AAPL240719C002750002024-07-12 3:09PM EDT275.000.020.000.000.00-580025.00%
AAPL240719C002800002024-07-12 3:59PM EDT280.000.010.000.000.00-139025.00%
AAPL240719C002850002024-07-12 3:37PM EDT285.000.010.000.000.00-69050.00%
AAPL240719C002900002024-07-12 11:07AM EDT290.000.010.000.000.00-122050.00%
AAPL240719C002950002024-07-10 1:36PM EDT295.000.010.000.000.00-21050.00%
AAPL240719C003000002024-07-12 11:47AM EDT300.000.010.000.000.00-37050.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240719P000050002024-06-26 9:30AM EDT5.000.010.000.000.00--050.00%
AAPL240719P000100002024-02-29 10:30AM EDT10.000.010.000.010.00--7800.00%
AAPL240719P000150002024-04-03 11:38AM EDT15.000.010.000.010.00-44700.00%
AAPL240719P000200002024-06-06 10:02AM EDT20.000.010.000.010.00-432625.00%
AAPL240719P000250002024-06-14 1:13PM EDT25.000.010.000.010.00--2562.50%
AAPL240719P000350002024-05-02 12:12PM EDT35.000.010.000.140.00--50603.13%
AAPL240719P000400002024-04-22 9:30AM EDT40.000.010.000.010.00--1450.00%
AAPL240719P000500002024-05-23 9:47AM EDT50.000.010.000.030.00-3113425.00%
AAPL240719P000850002024-06-21 1:23PM EDT85.000.010.000.000.00-1050.00%
AAPL240719P000900002024-06-21 1:23PM EDT90.000.010.000.000.00-2,000050.00%
AAPL240719P000950002024-05-28 3:00PM EDT95.000.010.000.010.00-4160231.25%
AAPL240719P001000002024-06-17 9:51AM EDT100.000.010.000.000.00-2050.00%
AAPL240719P001050002024-07-11 10:37AM EDT105.000.010.000.000.00-400050.00%
AAPL240719P001100002024-06-24 9:46AM EDT110.000.010.000.000.00-1050.00%
AAPL240719P001150002024-07-12 2:41PM EDT115.000.010.000.000.00-20050.00%
AAPL240719P001200002024-06-27 3:17PM EDT120.000.010.000.000.00-36050.00%
AAPL240719P001250002024-07-08 10:13AM EDT125.000.010.000.000.00-1050.00%
AAPL240719P001300002024-07-05 9:34AM EDT130.000.010.000.000.00-5050.00%
AAPL240719P001350002024-07-08 9:30AM EDT135.000.020.000.000.00-3050.00%
AAPL240719P001400002024-07-11 10:25AM EDT140.000.010.000.000.00-301050.00%
AAPL240719P001450002024-07-11 10:58AM EDT145.000.010.000.000.00-1050.00%
AAPL240719P001500002024-07-12 3:25PM EDT150.000.010.000.000.00-1,505050.00%
AAPL240719P001550002024-07-12 3:44PM EDT155.000.010.000.000.00-1050.00%
AAPL240719P001600002024-07-12 11:10AM EDT160.000.010.000.000.00-10050.00%
AAPL240719P001650002024-07-12 3:25PM EDT165.000.010.000.000.00-16050.00%
AAPL240719P001700002024-07-12 3:35PM EDT170.000.010.000.000.00-130050.00%
AAPL240719P001750002024-07-12 3:58PM EDT175.000.010.000.000.00-718050.00%
AAPL240719P001800002024-07-12 3:48PM EDT180.000.020.000.000.00-2,147050.00%
AAPL240719P001850002024-07-12 3:59PM EDT185.000.020.000.000.00-217050.00%
AAPL240719P001875002024-07-12 1:58PM EDT187.500.020.000.000.00-44050.00%
AAPL240719P001900002024-07-12 3:44PM EDT190.000.030.000.000.00-708025.00%
AAPL240719P001925002024-07-12 3:49PM EDT192.500.020.000.000.00-9025.00%
AAPL240719P001950002024-07-12 3:53PM EDT195.000.030.000.000.00-387025.00%
AAPL240719P001975002024-07-12 3:35PM EDT197.500.040.000.000.00-190025.00%
AAPL240719P002000002024-07-12 3:52PM EDT200.000.050.000.000.00-1,762025.00%
AAPL240719P002025002024-07-12 3:25PM EDT202.500.060.000.000.00-349025.00%
AAPL240719P002050002024-07-12 3:58PM EDT205.000.070.000.000.00-1,234025.00%
AAPL240719P002075002024-07-12 3:51PM EDT207.500.100.000.000.00-956025.00%
AAPL240719P002100002024-07-12 3:59PM EDT210.000.120.000.000.00-4,369012.50%
AAPL240719P002125002024-07-12 3:59PM EDT212.500.150.000.000.00-901012.50%
AAPL240719P002150002024-07-12 3:59PM EDT215.000.190.000.000.00-4,256012.50%
AAPL240719P002175002024-07-12 3:59PM EDT217.500.250.000.000.00-2,572012.50%
AAPL240719P002200002024-07-12 3:59PM EDT220.000.350.000.000.00-10,560012.50%
AAPL240719P002225002024-07-12 3:59PM EDT222.500.570.000.000.00-6,07706.25%
AAPL240719P002250002024-07-12 3:59PM EDT225.000.940.000.000.00-26,64006.25%
AAPL240719P002275002024-07-12 3:59PM EDT227.501.570.000.000.00-18,53003.13%
AAPL240719P002300002024-07-12 3:59PM EDT230.002.500.000.000.00-36,05200.78%
AAPL240719P002325002024-07-12 3:59PM EDT232.503.950.000.000.00-11,76100.00%
AAPL240719P002350002024-07-12 3:59PM EDT235.005.650.000.000.00-2,38400.00%
AAPL240719P002375002024-07-12 3:57PM EDT237.507.460.000.000.00--00.00%
AAPL240719P002400002024-07-12 3:54PM EDT240.009.500.000.000.00-1,65800.00%
AAPL240719P002425002024-07-12 3:52PM EDT242.5012.250.000.000.00-200.00%
AAPL240719P002450002024-07-12 3:03PM EDT245.0013.070.000.000.00-26800.00%
AAPL240719P002475002024-07-12 3:57PM EDT247.5017.000.000.000.00---0.00%
AAPL240719P002500002024-07-12 12:55PM EDT250.0018.700.000.000.00-400.00%
AAPL240719P002550002024-07-12 1:25PM EDT255.0023.150.000.000.00-100.00%
AAPL240719P002600002024-07-12 1:26PM EDT260.0028.150.000.000.00-100.00%
AAPL240719P002650002024-07-11 3:33PM EDT265.0037.080.000.000.00-200.00%
AAPL240719P002700002024-07-11 3:33PM EDT270.0042.100.000.000.00---0.00%
AAPL240719P002750002024-07-11 11:23AM EDT275.0048.200.000.000.00---0.00%
AAPL240719P002800002024-03-07 11:18AM EDT280.00110.57109.85110.950.00--0722.40%
AAPL240719P002950002024-07-11 3:33PM EDT295.0067.110.000.000.00---0.00%
AAPL240719P003000002024-07-12 9:30AM EDT300.0070.200.000.000.00-100.00%