Canada markets open in 4 hours 13 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
235.29 +4.75 (+2.06%)
Pre-Market: 05:17AM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL241018C000050002024-07-12 11:00AM EDT5.00226.870.000.000.00-1000.00%
AAPL241018C000400002024-07-01 1:27PM EDT40.00177.750.000.000.00--00.00%
AAPL241018C000500002024-04-29 11:48AM EDT50.00125.46140.30142.300.00-220.00%
AAPL241018C000600002024-07-10 12:23PM EDT60.00172.500.000.000.00-100.00%
AAPL241018C000700002024-05-07 3:28PM EDT70.00114.03124.65126.950.00--10.00%
AAPL241018C000850002024-05-09 3:09PM EDT85.00101.01113.25113.850.00-1160.00%
AAPL241018C000900002024-06-11 11:48AM EDT90.00116.15137.70140.100.00-190.00%
AAPL241018C000950002024-04-17 1:02PM EDT95.0075.8995.7598.300.00--60.00%
AAPL241018C001000002024-07-11 10:54AM EDT100.00129.570.000.000.00-100.00%
AAPL241018C001050002024-06-24 2:31PM EDT105.00105.840.000.000.00-100.00%
AAPL241018C001100002024-05-07 3:23PM EDT110.0074.9286.3087.900.00-1690.00%
AAPL241018C001150002024-07-02 9:35AM EDT115.00102.720.000.000.00-100.00%
AAPL241018C001200002024-07-12 1:11PM EDT120.00113.470.000.000.00-300.00%
AAPL241018C001250002024-07-12 11:00AM EDT125.00108.610.000.000.00-2000.00%
AAPL241018C001300002024-07-12 9:57AM EDT130.00102.730.000.000.00-400.00%
AAPL241018C001350002024-07-11 12:49PM EDT135.0095.200.000.000.00-100.00%
AAPL241018C001400002024-07-12 9:48AM EDT140.0091.510.000.000.00-500.00%
AAPL241018C001450002024-07-08 12:26PM EDT145.0083.650.000.000.00-100.00%
AAPL241018C001500002024-07-12 12:11PM EDT150.0082.600.000.000.00-900.00%
AAPL241018C001550002024-07-10 1:00PM EDT155.0078.650.000.000.00-200.00%
AAPL241018C001600002024-07-10 2:50PM EDT160.0074.570.000.000.00-100.00%
AAPL241018C001650002024-07-11 3:57PM EDT165.0065.500.000.000.00-5000.00%
AAPL241018C001700002024-07-12 1:42PM EDT170.0064.820.000.000.00-500.00%
AAPL241018C001750002024-07-12 2:39PM EDT175.0060.000.000.000.00-200.00%
AAPL241018C001800002024-07-12 2:50PM EDT180.0055.170.000.000.00-2500.00%
AAPL241018C001850002024-07-12 3:45PM EDT185.0048.780.000.000.00-3900.00%
AAPL241018C001900002024-07-12 3:54PM EDT190.0044.300.000.000.00-9200.00%
AAPL241018C001950002024-07-12 2:55PM EDT195.0040.850.000.000.00-10300.00%
AAPL241018C002000002024-07-12 3:54PM EDT200.0035.150.000.000.00-49600.00%
AAPL241018C002050002024-07-12 3:54PM EDT205.0030.630.000.000.00-23500.00%
AAPL241018C002100002024-07-12 3:59PM EDT210.0026.100.000.000.00-36400.00%
AAPL241018C002150002024-07-12 3:33PM EDT215.0022.900.000.000.00-24300.00%
AAPL241018C002200002024-07-12 3:50PM EDT220.0018.620.000.000.00-46900.00%
AAPL241018C002250002024-07-12 3:59PM EDT225.0015.600.000.000.00-43800.00%
AAPL241018C002300002024-07-12 3:59PM EDT230.0012.500.000.000.00-3,01400.00%
AAPL241018C002350002024-07-12 3:59PM EDT235.0010.050.000.000.00-5,01500.78%
AAPL241018C002400002024-07-12 3:59PM EDT240.007.950.000.000.00-1,63501.56%
AAPL241018C002450002024-07-12 3:52PM EDT245.006.030.000.000.00-57303.13%
AAPL241018C002500002024-07-12 3:59PM EDT250.004.700.000.000.00-2,36403.13%
AAPL241018C002550002024-07-12 3:39PM EDT255.003.770.000.000.00-51503.13%
AAPL241018C002600002024-07-12 3:28PM EDT260.003.000.000.000.00-89806.25%
AAPL241018C002650002024-07-12 3:51PM EDT265.002.060.000.000.00-13506.25%
AAPL241018C002700002024-07-12 3:50PM EDT270.001.590.000.000.00-10406.25%
AAPL241018C002750002024-07-12 3:59PM EDT275.001.210.000.000.00-8506.25%
AAPL241018C002800002024-07-12 3:57PM EDT280.000.990.000.000.00-15106.25%
AAPL241018C002850002024-07-12 2:53PM EDT285.000.860.000.000.00-8306.25%
AAPL241018C002900002024-07-12 1:59PM EDT290.000.680.000.000.00-108012.50%
AAPL241018C002950002024-07-12 2:57PM EDT295.000.570.000.000.00-9012.50%
AAPL241018C003000002024-07-12 3:37PM EDT300.000.420.000.000.00-1,654012.50%
AAPL241018C003100002024-07-12 2:46PM EDT310.000.370.000.000.00-10012.50%
AAPL241018C003200002024-07-12 1:02PM EDT320.000.230.000.000.00-1012.50%
AAPL241018C003300002024-07-12 10:54AM EDT330.000.180.000.000.00-11012.50%
AAPL241018C003400002024-07-12 3:13PM EDT340.000.140.000.000.00-3012.50%
AAPL241018C003500002024-07-12 1:07PM EDT350.000.100.000.000.00-2012.50%
AAPL241018C003600002024-07-12 1:50PM EDT360.000.080.000.000.00-7012.50%
AAPL241018C003700002024-07-12 2:30PM EDT370.000.070.000.000.00-6012.50%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL241018P000050002024-06-24 2:44PM EDT5.000.010.000.000.00--050.00%
AAPL241018P000200002024-04-03 11:37AM EDT20.000.010.000.010.00-33143.75%
AAPL241018P000250002024-05-21 9:32AM EDT25.000.010.000.110.00-12158.59%
AAPL241018P000500002024-07-05 11:45AM EDT50.000.010.000.000.00-1050.00%
AAPL241018P000550002024-03-21 12:28PM EDT55.000.020.000.070.00-91198.05%
AAPL241018P000600002024-05-09 11:56AM EDT60.000.020.000.040.00-8015887.50%
AAPL241018P000650002024-06-07 9:43AM EDT65.000.010.000.030.00-4517780.47%
AAPL241018P000700002024-07-10 10:14AM EDT70.000.010.000.000.00-60050.00%
AAPL241018P000750002024-06-06 12:57PM EDT75.000.010.000.040.00-130073.44%
AAPL241018P000800002024-06-07 10:01AM EDT80.000.010.000.040.00-114369.53%
AAPL241018P000850002024-07-12 9:30AM EDT85.000.010.000.000.00-1050.00%
AAPL241018P000900002024-05-09 11:55AM EDT90.000.040.010.050.00-508864.45%
AAPL241018P000950002024-06-13 10:53AM EDT95.000.040.000.050.00-19159.77%
AAPL241018P001000002024-07-11 9:59AM EDT100.000.030.000.000.00-50025.00%
AAPL241018P001050002024-07-08 12:23PM EDT105.000.020.000.000.00-30025.00%
AAPL241018P001100002024-06-11 11:01AM EDT110.000.050.010.060.00-580051.95%
AAPL241018P001150002024-07-08 10:32AM EDT115.000.040.000.000.00-1025.00%
AAPL241018P001200002024-07-11 3:33PM EDT120.000.060.000.000.00-1025.00%
AAPL241018P001250002024-07-09 9:53AM EDT125.000.050.000.000.00-1025.00%
AAPL241018P001300002024-07-12 3:45PM EDT130.000.060.000.000.00-53025.00%
AAPL241018P001350002024-07-12 11:49AM EDT135.000.050.000.000.00-750025.00%
AAPL241018P001400002024-07-12 11:49AM EDT140.000.060.000.000.00-750025.00%
AAPL241018P001450002024-07-12 3:27PM EDT145.000.080.000.000.00-22025.00%
AAPL241018P001500002024-07-12 10:36AM EDT150.000.140.000.000.00-1012.50%
AAPL241018P001550002024-07-12 12:03PM EDT155.000.130.000.000.00-27012.50%
AAPL241018P001600002024-07-12 11:18AM EDT160.000.170.000.000.00-10012.50%
AAPL241018P001650002024-07-12 3:45PM EDT165.000.190.000.000.00-12012.50%
AAPL241018P001700002024-07-12 3:09PM EDT170.000.210.000.000.00-115012.50%
AAPL241018P001750002024-07-12 3:09PM EDT175.000.290.000.000.00-309012.50%
AAPL241018P001800002024-07-12 2:08PM EDT180.000.360.000.000.00-129012.50%
AAPL241018P001850002024-07-12 3:57PM EDT185.000.550.000.000.00-3606.25%
AAPL241018P001900002024-07-12 3:26PM EDT190.000.690.000.000.00-2,07006.25%
AAPL241018P001950002024-07-12 3:50PM EDT195.001.100.000.000.00-13706.25%
AAPL241018P002000002024-07-12 3:58PM EDT200.001.510.000.000.00-71106.25%
AAPL241018P002050002024-07-12 3:59PM EDT205.002.130.000.000.00-21506.25%
AAPL241018P002100002024-07-12 3:58PM EDT210.002.930.000.000.00-17303.13%
AAPL241018P002150002024-07-12 3:55PM EDT215.003.930.000.000.00-17003.13%
AAPL241018P002200002024-07-12 3:52PM EDT220.005.400.000.000.00-27901.56%
AAPL241018P002250002024-07-12 3:54PM EDT225.007.010.000.000.00-37901.56%
AAPL241018P002300002024-07-12 3:58PM EDT230.009.260.000.000.00-75000.20%
AAPL241018P002350002024-07-12 3:55PM EDT235.0011.600.000.000.00-48800.00%
AAPL241018P002400002024-07-12 3:58PM EDT240.0014.650.000.000.00-51500.00%
AAPL241018P002450002024-07-12 11:38AM EDT245.0017.350.000.000.00-800.00%
AAPL241018P002500002024-07-12 2:24PM EDT250.0020.550.000.000.00-1200.00%
AAPL241018P002550002024-07-10 10:16AM EDT255.0025.000.000.000.00-11700.00%
AAPL241018P002600002024-07-12 11:42AM EDT260.0029.350.000.000.00-1700.00%
AAPL241018P002700002024-07-09 11:12AM EDT270.0042.430.000.000.00--00.00%
AAPL241018P003000002024-06-13 3:40PM EDT300.0085.8768.4070.400.00-2031.71%
AAPL241018P003100002024-06-13 3:40PM EDT310.0095.8978.4080.400.00-1034.72%