Canada markets open in 8 hours 49 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
CallsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL250321C000500002024-07-12 2:56PM EDT50.00183.580.000.000.00-2300.00%
AAPL250321C000550002024-06-12 2:48PM EDT55.00164.65176.10178.700.00--1104.66%
AAPL250321C000600002024-07-01 9:55AM EDT60.00154.360.000.000.00-100.00%
AAPL250321C000650002024-05-13 12:24PM EDT65.00123.71149.55152.200.00-3250.00%
AAPL250321C000750002024-06-26 9:30AM EDT75.00139.040.000.000.00-1000.00%
AAPL250321C000800002024-06-12 9:37AM EDT80.00133.000.000.000.00-4150.00%
AAPL250321C000850002024-06-11 10:13AM EDT85.00117.81144.55145.400.00-11920.00%
AAPL250321C000900002024-07-11 12:12PM EDT90.00140.460.000.000.00-100.00%
AAPL250321C000950002024-07-10 9:30AM EDT95.00137.820.000.000.00-100.00%
AAPL250321C001000002024-07-12 2:08PM EDT100.00135.330.000.000.00-100.00%
AAPL250321C001050002024-07-12 1:55PM EDT105.00131.000.000.000.00-1500.00%
AAPL250321C001100002024-07-08 11:13AM EDT110.00120.020.000.000.00-100.00%
AAPL250321C001150002024-07-11 12:02PM EDT115.00115.780.000.000.00-100.00%
AAPL250321C001200002024-06-27 12:02PM EDT120.0098.040.000.000.00-100.00%
AAPL250321C001250002024-07-05 9:51AM EDT125.00102.600.000.000.00-500.00%
AAPL250321C001300002024-07-12 3:10PM EDT130.00106.570.000.000.00-300.00%
AAPL250321C001350002024-07-05 10:33AM EDT135.0094.800.000.000.00-100.00%
AAPL250321C001400002024-07-11 12:41PM EDT140.0093.620.000.000.00-2100.00%
AAPL250321C001450002024-07-05 10:23AM EDT145.0085.580.000.000.00-900.00%
AAPL250321C001500002024-07-12 9:53AM EDT150.0085.700.000.000.00-1500.00%
AAPL250321C001550002024-07-12 3:49PM EDT155.0081.230.000.000.00-100.00%
AAPL250321C001600002024-07-12 11:26AM EDT160.0078.200.000.000.00-11100.00%
AAPL250321C001650002024-07-12 1:16PM EDT165.0073.210.000.000.00-4900.00%
AAPL250321C001700002024-07-12 2:24PM EDT170.0069.210.000.000.00-1000.00%
AAPL250321C001750002024-07-11 1:45PM EDT175.0060.000.000.000.00-1000.00%
AAPL250321C001800002024-07-12 12:17PM EDT180.0058.800.000.000.00-1000.00%
AAPL250321C001850002024-07-12 2:56PM EDT185.0055.870.000.000.00-700.00%
AAPL250321C001900002024-07-12 3:54PM EDT190.0050.500.000.000.00-10000.00%
AAPL250321C001950002024-07-12 3:45PM EDT195.0046.350.000.000.00-1300.00%
AAPL250321C002000002024-07-12 3:19PM EDT200.0043.300.000.000.00-17100.00%
AAPL250321C002050002024-07-12 3:00PM EDT205.0039.830.000.000.00-22600.00%
AAPL250321C002100002024-07-12 3:37PM EDT210.0035.200.000.000.00-1,74400.00%
AAPL250321C002150002024-07-12 3:54PM EDT215.0031.600.000.000.00-4400.00%
AAPL250321C002200002024-07-12 3:37PM EDT220.0028.450.000.000.00-9800.00%
AAPL250321C002250002024-07-12 3:30PM EDT225.0025.880.000.000.00-9700.00%
AAPL250321C002300002024-07-12 3:52PM EDT230.0021.910.000.000.00-16300.00%
AAPL250321C002350002024-07-12 3:35PM EDT235.0019.980.000.000.00-7300.78%
AAPL250321C002400002024-07-12 3:55PM EDT240.0017.300.000.000.00-18501.56%
AAPL250321C002450002024-07-12 3:30PM EDT245.0015.500.000.000.00-9301.56%
AAPL250321C002500002024-07-12 3:53PM EDT250.0012.980.000.000.00-17201.56%
AAPL250321C002600002024-07-12 3:57PM EDT260.009.700.000.000.00-15703.13%
AAPL250321C002700002024-07-12 3:58PM EDT270.007.200.000.000.00-1,50403.13%
AAPL250321C002800002024-07-12 3:31PM EDT280.005.450.000.000.00-18706.25%
AAPL250321C002900002024-07-12 3:52PM EDT290.003.950.000.000.00-606.25%
AAPL250321C003000002024-07-12 3:58PM EDT300.003.000.000.000.00-4506.25%
AAPL250321C003100002024-07-12 3:37PM EDT310.002.350.000.000.00-7,06706.25%
AAPL250321C003200002024-07-12 2:32PM EDT320.001.960.000.000.00-1206.25%
AAPL250321C003300002024-07-12 11:04AM EDT330.001.550.000.000.00-306.25%
AAPL250321C003400002024-07-12 3:42PM EDT340.001.160.000.000.00-305012.50%
AAPL250321C003500002024-07-12 3:56PM EDT350.000.930.000.000.00-65012.50%
AAPL250321C003600002024-07-12 11:11AM EDT360.000.810.000.000.00-1012.50%
AAPL250321C003700002024-07-12 3:12PM EDT370.000.670.000.000.00-17012.50%
AAPL250321C003800002024-07-12 3:15PM EDT380.000.570.000.000.00-178012.50%
PutsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL250321P000500002024-07-11 9:48AM EDT50.000.010.000.000.00-1025.00%
AAPL250321P000550002024-07-09 9:46AM EDT55.000.030.000.000.00-20025.00%
AAPL250321P000600002024-06-06 2:04PM EDT60.000.030.000.070.00-2042757.03%
AAPL250321P000650002024-07-12 9:40AM EDT65.000.030.000.000.00-1025.00%
AAPL250321P000700002024-07-01 9:43AM EDT70.000.010.000.000.00-1025.00%
AAPL250321P000750002024-07-11 10:59AM EDT75.000.020.000.000.00-1025.00%
AAPL250321P000800002024-07-09 3:32PM EDT80.000.060.000.000.00-50025.00%
AAPL250321P000850002024-07-08 2:26PM EDT85.000.010.000.000.00-16025.00%
AAPL250321P000900002024-06-26 2:59PM EDT90.000.060.000.000.00-10025.00%
AAPL250321P000950002024-07-01 3:16PM EDT95.000.060.000.000.00-10025.00%
AAPL250321P001000002024-07-10 12:25PM EDT100.000.100.000.000.00-2025.00%
AAPL250321P001050002024-07-03 10:28AM EDT105.000.100.000.000.00-7025.00%
AAPL250321P001100002024-07-08 11:58AM EDT110.000.100.000.000.00-4012.50%
AAPL250321P001150002024-07-11 10:10AM EDT115.000.140.000.000.00-3012.50%
AAPL250321P001200002024-07-10 12:30PM EDT120.000.180.000.000.00-8012.50%
AAPL250321P001250002024-07-12 3:15PM EDT125.000.200.000.000.00-3012.50%
AAPL250321P001300002024-07-09 11:05AM EDT130.000.250.000.000.00-10012.50%
AAPL250321P001350002024-07-12 9:51AM EDT135.000.330.000.000.00-1012.50%
AAPL250321P001400002024-07-12 2:33PM EDT140.000.350.000.000.00-100012.50%
AAPL250321P001450002024-07-11 12:12PM EDT145.000.470.000.000.00-58012.50%
AAPL250321P001500002024-07-12 3:50PM EDT150.000.600.000.000.00-83012.50%
AAPL250321P001550002024-07-12 3:56PM EDT155.000.720.000.000.00-17012.50%
AAPL250321P001600002024-07-11 3:55PM EDT160.001.000.000.000.00-1106.25%
AAPL250321P001650002024-07-12 11:11AM EDT165.001.100.000.000.00-3006.25%
AAPL250321P001700002024-07-12 2:12PM EDT170.001.360.000.000.00-2706.25%
AAPL250321P001750002024-07-12 11:40AM EDT175.001.730.000.000.00-806.25%
AAPL250321P001800002024-07-11 3:14PM EDT180.002.380.000.000.00-3806.25%
AAPL250321P001850002024-07-12 3:31PM EDT185.002.670.000.000.00-606.25%
AAPL250321P001900002024-07-12 3:45PM EDT190.003.390.000.000.00-1606.25%
AAPL250321P001950002024-07-12 3:58PM EDT195.004.220.000.000.00-41303.13%
AAPL250321P002000002024-07-12 3:49PM EDT200.005.120.000.000.00-7203.13%
AAPL250321P002050002024-07-12 3:50PM EDT205.006.300.000.000.00-503.13%
AAPL250321P002100002024-07-12 3:31PM EDT210.007.300.000.000.00-1703.13%
AAPL250321P002150002024-07-12 3:47PM EDT215.008.820.000.000.00-2001.56%
AAPL250321P002200002024-07-12 3:58PM EDT220.0010.550.000.000.00-2001.56%
AAPL250321P002250002024-07-12 3:52PM EDT225.0012.550.000.000.00-1500.78%
AAPL250321P002300002024-07-12 3:52PM EDT230.0014.670.000.000.00-2900.10%
AAPL250321P002350002024-07-12 1:50PM EDT235.0016.000.000.000.00-20600.00%
AAPL250321P002400002024-07-12 2:44PM EDT240.0018.650.000.000.00-3000.00%
AAPL250321P002450002024-07-11 2:55PM EDT245.0024.000.000.000.00-300.00%
AAPL250321P002500002024-07-11 3:50PM EDT250.0026.800.000.000.00-2100.00%
AAPL250321P002600002024-07-12 1:29PM EDT260.0031.730.000.000.00-200.00%
AAPL250321P002800002024-07-12 1:04PM EDT280.0049.600.000.000.00---0.00%
AAPL250321P002900002024-07-08 9:30AM EDT290.0062.770.000.000.00---0.00%
AAPL250321P003000002024-06-14 12:15PM EDT300.0087.8967.9070.600.00-2220.51%
AAPL250321P003400002024-07-05 10:58AM EDT340.00115.600.000.000.00-400.00%
AAPL250321P003800002024-07-10 1:51PM EDT380.00148.300.000.000.00-100.00%