Advertisement
U.S. markets open in 2 hours 45 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
173.31+3.60 (+2.12%)
At close: 04:00PM EDT
172.70 -0.61 (-0.35%)
Pre-Market: 06:45AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240328C001000002024-03-26 1:03PM EDT100.0070.980.000.000.00-10430.00%
AAPL240328C001050002024-03-26 1:05PM EDT105.0066.330.000.000.00-200.00%
AAPL240328C001100002024-03-27 2:33PM EDT110.0062.600.000.000.00-1190.00%
AAPL240328C001150002024-03-26 2:23PM EDT115.0055.450.000.000.00-900.00%
AAPL240328C001200002024-03-26 1:16PM EDT120.0051.210.000.000.00-8110.00%
AAPL240328C001250002024-03-26 2:27PM EDT125.0045.510.000.000.00-200.00%
AAPL240328C001300002024-03-20 12:51PM EDT130.0046.700.000.000.00-300.00%
AAPL240328C001350002024-03-27 11:53AM EDT135.0037.390.000.000.00-300.00%
AAPL240328C001400002024-03-26 11:55AM EDT140.0030.700.000.000.00-300.00%
AAPL240328C001450002024-03-27 2:25PM EDT145.0027.700.000.000.00-4170.00%
AAPL240328C001480002024-03-27 10:14AM EDT148.0024.450.000.000.00-5160.00%
AAPL240328C001490002024-03-25 9:49AM EDT149.0021.250.000.000.00-14170.00%
AAPL240328C001500002024-03-27 3:32PM EDT150.0022.950.000.000.00-2200.00%
AAPL240328C001525002024-03-27 12:48PM EDT152.5019.800.000.000.00-1300.00%
AAPL240328C001550002024-03-27 1:41PM EDT155.0017.330.000.000.00-700.00%
AAPL240328C001575002024-03-27 2:25PM EDT157.5015.290.000.000.00-3153900.00%
AAPL240328C001600002024-03-27 3:59PM EDT160.0013.300.000.000.00-15500.00%
AAPL240328C001625002024-03-27 3:28PM EDT162.5010.600.000.000.00-4200.00%
AAPL240328C001650002024-03-27 3:56PM EDT165.008.200.000.000.00-8478,2080.00%
AAPL240328C001675002024-03-27 3:58PM EDT167.505.770.000.000.00-1,31000.00%
AAPL240328C001700002024-03-27 3:59PM EDT170.003.400.000.000.00-27,9497,7100.00%
AAPL240328C001725002024-03-27 3:59PM EDT172.501.260.000.000.00-113,93519,7350.00%
AAPL240328C001750002024-03-27 3:59PM EDT175.000.220.000.000.00-97,91206.25%
AAPL240328C001775002024-03-27 3:59PM EDT177.500.030.000.000.00-28,596012.50%
AAPL240328C001800002024-03-27 3:59PM EDT180.000.010.000.000.00-8,772012.50%
AAPL240328C001825002024-03-27 3:59PM EDT182.500.010.000.000.00-2,866025.00%
AAPL240328C001850002024-03-27 3:50PM EDT185.000.010.000.000.00-1,070025.00%
AAPL240328C001875002024-03-27 3:54PM EDT187.500.010.000.000.00-269,88125.00%
AAPL240328C001900002024-03-27 3:23PM EDT190.000.010.000.000.00-72050.00%
AAPL240328C001925002024-03-27 10:35AM EDT192.500.010.000.000.00-2050.00%
AAPL240328C001950002024-03-27 3:52PM EDT195.000.010.000.000.00-336,37550.00%
AAPL240328C001975002024-03-27 3:23PM EDT197.500.010.000.000.00-6050.00%
AAPL240328C002000002024-03-27 1:44PM EDT200.000.010.000.000.00-20050.00%
AAPL240328C002050002024-03-26 9:30AM EDT205.000.010.000.000.00-2050.00%
AAPL240328C002100002024-03-25 9:47AM EDT210.000.010.000.000.00-1050.00%
AAPL240328C002150002024-03-25 9:30AM EDT215.000.010.000.000.00-1050.00%
AAPL240328C002200002024-03-26 9:40AM EDT220.000.010.000.000.00-11,18550.00%
AAPL240328C002250002024-03-27 3:16PM EDT225.000.010.000.000.00-222350.00%
AAPL240328C002300002024-03-18 9:35AM EDT230.000.010.000.000.00-15050.00%
AAPL240328C002350002024-03-08 12:00PM EDT235.000.010.000.000.00-5050.00%
AAPL240328C002400002024-03-15 11:24AM EDT240.000.010.000.000.00--050.00%
AAPL240328C002450002024-03-18 9:30AM EDT245.000.010.000.000.00-1050.00%
AAPL240328C002500002024-02-22 10:31AM EDT250.000.020.000.010.00-1010218.75%
AAPL240328C002550002024-03-12 11:59AM EDT255.000.010.000.000.00--450.00%
AAPL240328C002600002024-03-25 10:01AM EDT260.000.010.000.000.00--0100.00%
AAPL240328C002650002024-03-27 10:16AM EDT265.000.010.000.000.00-70100.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240328P001000002024-03-26 1:48PM EDT100.000.010.000.000.00-2050.00%
AAPL240328P001050002024-03-14 9:59AM EDT105.000.010.000.000.00-1050.00%
AAPL240328P001100002024-03-21 1:51PM EDT110.000.010.000.000.00-310750.00%
AAPL240328P001150002024-03-26 12:24PM EDT115.000.010.000.000.00-37050.00%
AAPL240328P001200002024-03-22 10:13AM EDT120.000.010.000.000.00-1351,02550.00%
AAPL240328P001250002024-03-22 10:23AM EDT125.000.010.000.000.00-100050.00%
AAPL240328P001300002024-03-27 9:39AM EDT130.000.010.000.000.00-4050.00%
AAPL240328P001350002024-03-27 9:47AM EDT135.000.010.000.000.00-2050.00%
AAPL240328P001400002024-03-27 11:08AM EDT140.000.010.000.000.00-1050.00%
AAPL240328P001450002024-03-26 11:08AM EDT145.000.010.000.000.00-2233,15350.00%
AAPL240328P001460002024-03-25 12:44PM EDT146.000.020.000.000.00--58250.00%
AAPL240328P001470002024-03-26 12:48PM EDT147.000.010.000.000.00-21050.00%
AAPL240328P001480002024-03-26 1:28PM EDT148.000.010.000.000.00-1831,41950.00%
AAPL240328P001490002024-03-27 2:00PM EDT149.000.010.000.000.00-102050.00%
AAPL240328P001500002024-03-27 3:38PM EDT150.000.010.000.000.00-7050.00%
AAPL240328P001525002024-03-27 3:57PM EDT152.500.010.000.000.00-9131,80150.00%
AAPL240328P001550002024-03-27 3:32PM EDT155.000.010.000.000.00-1,5525,90650.00%
AAPL240328P001575002024-03-27 3:27PM EDT157.500.010.000.000.00-3493,64250.00%
AAPL240328P001600002024-03-27 3:52PM EDT160.000.010.000.000.00-2,481025.00%
AAPL240328P001625002024-03-27 3:58PM EDT162.500.020.000.000.00-2,719025.00%
AAPL240328P001650002024-03-27 3:59PM EDT165.000.020.000.000.00-7,615025.00%
AAPL240328P001675002024-03-27 3:59PM EDT167.500.030.000.000.00-28,082012.50%
AAPL240328P001700002024-03-27 3:59PM EDT170.000.060.000.000.00-87,303012.50%
AAPL240328P001725002024-03-27 3:59PM EDT172.500.360.000.000.00-60,91803.13%
AAPL240328P001750002024-03-27 3:59PM EDT175.001.850.000.000.00-6,07700.00%
AAPL240328P001775002024-03-27 3:56PM EDT177.504.330.000.000.00-54300.00%
AAPL240328P001800002024-03-27 3:57PM EDT180.006.760.000.000.00-2,21000.00%
AAPL240328P001825002024-03-27 3:57PM EDT182.509.220.000.000.00-171260.00%
AAPL240328P001850002024-03-27 3:40PM EDT185.0011.750.000.000.00-2,2604900.00%
AAPL240328P001875002024-03-26 1:02PM EDT187.5016.500.000.000.00-200.00%
AAPL240328P001900002024-03-27 3:43PM EDT190.0016.700.000.000.00-25400.00%
AAPL240328P001925002024-03-27 3:01PM EDT192.5019.650.000.000.00-185370.00%
AAPL240328P001950002024-03-27 2:52PM EDT195.0022.450.000.000.00-100.00%
AAPL240328P001975002024-03-21 10:57AM EDT197.5024.450.000.000.00--00.00%
AAPL240328P002000002024-03-26 2:38PM EDT200.0029.350.000.000.00-500.00%
AAPL240328P002050002024-03-27 1:49PM EDT205.0032.550.000.000.00-200.00%
AAPL240328P002100002024-03-27 2:36PM EDT210.0037.450.000.000.00-1000.00%
AAPL240328P002150002024-02-26 10:40AM EDT215.0033.4242.5543.100.00-10297.27%
AAPL240328P002200002024-02-12 1:01PM EDT220.0032.0548.7049.200.00--0384.28%
AAPL240328P002250002024-02-22 2:35PM EDT225.0040.9252.4053.050.00-20334.77%
AAPL240328P002400002024-03-18 9:52AM EDT240.0062.550.000.000.00-100.00%
AAPL240328P002450002024-02-29 4:52PM EDT245.0064.350.000.000.00--00.00%
AAPL240328P002600002024-03-26 3:29PM EDT260.0089.350.000.000.00-400.00%