Canada markets closed

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
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240719C000850002024-02-02 1:03PM EST85.00102.0095.6096.600.00-1576.95%
AAPL240719C000900002024-02-29 9:45AM EST90.0093.5090.7092.250.00-132975.66%
AAPL240719C000950002024-02-29 10:50AM EST95.0088.1085.9086.850.00-22669.65%
AAPL240719C001000002024-02-15 2:14PM EST100.0084.1781.2082.100.00-112967.26%
AAPL240719C001050002024-02-02 2:43PM EST105.0083.7076.0577.100.00-2161.99%
AAPL240719C001100002024-02-29 11:05AM EST110.0073.0071.5072.800.00-12561.61%
AAPL240719C001150002024-02-29 3:54PM EST115.0067.1066.3567.400.00-12,58655.33%
AAPL240719C001200002024-02-27 2:05PM EST120.0063.4561.5062.700.00-53852.49%
AAPL240719C001250002024-03-01 10:20AM EST125.0056.0057.1057.75-6.36-10.20%1747050.12%
AAPL240719C001300002024-03-01 11:04AM EST130.0051.1552.4052.85-4.35-7.84%4430248.09%
AAPL240719C001350002024-02-27 9:37AM EST135.0046.5447.6048.00-2.61-5.31%83044.61%
AAPL240719C001400002024-03-01 10:25AM EST140.0042.0242.8543.30-9.69-18.74%288641.76%
AAPL240719C001450002024-03-01 1:45PM EST145.0038.0538.2538.60-3.25-7.87%1918438.80%
AAPL240719C001500002024-03-01 12:54PM EST150.0032.7833.7534.00-2.02-5.80%4530036.08%
AAPL240719C001550002024-03-01 3:35PM EST155.0029.3529.3529.55-1.48-4.80%930133.66%
AAPL240719C001600002024-03-01 3:41PM EST160.0025.1325.1025.30-1.13-4.30%14238731.55%
AAPL240719C001650002024-03-01 2:41PM EST165.0021.3821.0521.25-0.26-1.20%3341429.61%
AAPL240719C001700002024-03-01 3:55PM EST170.0017.4917.3017.50-0.87-4.74%45070827.95%
AAPL240719C001750002024-03-01 2:35PM EST175.0014.1613.9014.10-0.09-0.63%78049126.55%
AAPL240719C001800002024-03-01 3:50PM EST180.0010.9510.9011.00-0.67-5.77%6592,63825.16%
AAPL240719C001850002024-03-01 3:56PM EST185.008.358.258.40-0.55-6.18%6039,23824.13%
AAPL240719C001900002024-03-01 3:59PM EST190.006.206.106.25-0.45-6.77%7763,00223.30%
AAPL240719C001950002024-03-01 3:57PM EST195.004.454.404.50-0.25-5.32%8634,13922.55%
AAPL240719C002000002024-03-01 3:58PM EST200.003.153.153.20-0.25-7.35%1,30110,29722.08%
AAPL240719C002050002024-03-01 3:43PM EST205.002.232.192.24-0.14-5.91%2164,89821.76%
AAPL240719C002100002024-03-01 3:36PM EST210.001.551.511.55-0.08-4.91%2404,63321.56%
AAPL240719C002150002024-03-01 3:55PM EST215.001.091.051.10-0.01-0.91%847,62821.64%
AAPL240719C002200002024-03-01 3:31PM EST220.000.750.750.790.00-1893,53521.83%
AAPL240719C002250002024-03-01 3:14PM EST225.000.570.540.58+0.02+3.64%972,48022.13%
AAPL240719C002300002024-03-01 2:12PM EST230.000.400.400.44-0.01-2.44%694,02922.57%
AAPL240719C002350002024-03-01 11:26AM EST235.000.280.310.34-0.02-6.67%71,34223.05%
AAPL240719C002400002024-03-01 2:05PM EST240.000.240.230.27-0.04-14.29%10369023.58%
AAPL240719C002450002024-03-01 2:05PM EST245.000.190.180.210.00-986,51124.02%
AAPL240719C002500002024-03-01 3:50PM EST250.000.170.150.18+0.02+13.33%1811,38924.76%
AAPL240719C002550002024-03-01 10:02AM EST255.000.100.120.15-0.05-33.33%3057125.34%
AAPL240719C002600002024-03-01 3:43PM EST260.000.120.090.120.00-20180925.78%
AAPL240719C002650002024-03-01 3:58PM EST265.000.100.080.10+0.02+25.00%1773526.27%
AAPL240719C002700002024-02-21 10:48AM EST270.000.080.050.100.00-13150727.34%
AAPL240719C002750002024-02-16 12:49PM EST275.000.060.040.080.00-238827.64%
AAPL240719C002800002024-03-01 3:56PM EST280.000.060.040.06+0.01+20.00%1061627.74%
AAPL240719C002850002024-02-29 11:12AM EST285.000.060.030.060.00-117228.71%
AAPL240719C002900002024-02-28 9:30AM EST290.000.060.010.060.00-222529.69%
AAPL240719C002950002024-03-01 10:24AM EST295.000.030.020.05-0.01-25.00%201,06529.98%
AAPL240719C003000002024-03-01 3:38PM EST300.000.030.020.040.00-1783,58630.18%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240719P000850002024-03-01 9:38AM EST85.000.040.040.06-0.01-20.00%125247.27%
AAPL240719P000900002024-02-28 1:14PM EST90.000.070.060.090.00-19046.00%
AAPL240719P000950002024-02-28 1:15PM EST95.000.090.080.110.00-17443.75%
AAPL240719P001000002024-03-01 3:43PM EST100.000.110.100.13-0.01-8.33%22,50441.41%
AAPL240719P001050002024-02-29 9:46AM EST105.000.150.130.170.00-16939.65%
AAPL240719P001100002024-02-26 3:20PM EST110.000.190.160.200.00-113037.40%
AAPL240719P001150002024-03-01 10:23AM EST115.000.230.210.25+0.03+15.00%123435.57%
AAPL240719P001200002024-03-01 3:10PM EST120.000.270.270.30-0.01-3.57%5052033.55%
AAPL240719P001250002024-03-01 3:48PM EST125.000.360.340.38+0.02+5.88%251,72431.84%
AAPL240719P001300002024-03-01 1:23PM EST130.000.470.440.47+0.02+4.44%53,79630.03%
AAPL240719P001350002024-02-29 11:40AM EST135.000.590.560.610.00-273428.52%
AAPL240719P001400002024-03-01 1:30PM EST140.000.770.730.78+0.03+4.05%1312,01326.93%
AAPL240719P001450002024-03-01 12:03PM EST145.001.100.971.03+0.11+11.11%91,14325.54%
AAPL240719P001500002024-03-01 3:38PM EST150.001.331.281.37+0.09+7.26%511,38824.22%
AAPL240719P001550002024-03-01 3:59PM EST155.001.811.781.84+0.08+4.62%584,04222.99%
AAPL240719P001600002024-03-01 3:55PM EST160.002.472.442.51+0.21+9.29%1352,46221.92%
AAPL240719P001650002024-03-01 3:59PM EST165.003.363.303.45+0.26+8.39%1508,78221.01%
AAPL240719P001700002024-03-01 3:14PM EST170.004.604.504.60+0.40+9.52%2002,92619.88%
AAPL240719P001750002024-03-01 3:41PM EST175.006.156.056.15+0.35+6.03%3574,36518.90%
AAPL240719P001800002024-03-01 3:35PM EST180.008.108.008.15+0.45+5.88%23711,85417.98%
AAPL240719P001850002024-03-01 3:49PM EST185.0010.5210.4010.60+0.72+7.35%1774,80416.97%
AAPL240719P001900002024-03-01 2:23PM EST190.0013.3013.2013.75+0.51+3.99%163,80316.38%
AAPL240719P001950002024-03-01 10:57AM EST195.0017.9616.3517.40+1.70+10.46%141,67615.82%
AAPL240719P002000002024-03-01 3:13PM EST200.0020.9520.6521.45+0.45+2.20%672,09515.14%
AAPL240719P002050002024-03-01 1:02PM EST205.0026.6125.0026.25+2.74+11.48%199916.54%
AAPL240719P002100002024-03-01 12:37PM EST210.0031.8529.5030.70+2.25+7.60%115915.19%
AAPL240719P002150002024-02-16 9:38AM EST215.0030.2034.9535.950.00-1018.87%
AAPL240719P002200002023-12-26 10:15AM EST220.0027.3427.4028.850.00-100.00%
AAPL240719P002250002024-01-02 3:59PM EST225.0039.3036.8040.100.00-100.00%
AAPL240719P002300002023-12-06 12:49PM EST230.0037.0047.4549.850.00-100.00%
AAPL240719P002400002024-02-01 10:54AM EST240.0054.5060.0560.950.00-4027.28%
AAPL240719P002500002024-02-22 12:06PM EST250.0067.1070.0570.700.00-3027.64%