Advertisement
U.S. markets close in 4 hours 24 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
180.19-1.23 (-0.68%)
As of 11:35AM EST. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240301C000950002024-02-26 2:02PM EST95.0086.8585.4585.60+0.20+0.23%16428.91%
AAPL240301C001000002024-02-29 10:20AM EST100.0081.5580.5080.65-1.16-1.40%28407.03%
AAPL240301C001100002024-01-22 9:54AM EST110.0084.8671.5571.950.00--4460.06%
AAPL240301C001250002024-02-23 12:23PM EST125.0057.9555.4555.750.00-22271.68%
AAPL240301C001300002024-02-27 12:27PM EST130.0050.8050.3550.750.00-54241.02%
AAPL240301C001350002024-02-29 10:42AM EST135.0046.1045.4045.70-1.20-2.54%13217.19%
AAPL240301C001400002024-02-26 12:41PM EST140.0040.9940.4040.750.00-121196.29%
AAPL240301C001450002024-02-16 3:12PM EST145.0037.4535.4035.750.00-15173.34%
AAPL240301C001500002024-02-28 11:22AM EST150.0031.8330.3530.800.00-4232150.78%
AAPL240301C001550002024-02-29 11:18AM EST155.0025.6525.5525.75+0.07+0.27%539133.59%
AAPL240301C001575002024-02-26 2:10PM EST157.5024.2623.0023.250.00-3124120.70%
AAPL240301C001600002024-02-29 11:18AM EST160.0020.6320.6020.70-0.49-2.32%12190110.94%
AAPL240301C001625002024-02-29 10:10AM EST162.5018.9017.8018.15-1.41-6.94%26989.26%
AAPL240301C001650002024-02-29 10:02AM EST165.0016.7015.5515.70+0.60+3.73%19286.91%
AAPL240301C001675002024-02-29 10:23AM EST167.5014.1513.0513.20+0.35+2.54%26075.49%
AAPL240301C001700002024-02-29 10:58AM EST170.0011.0010.5510.70-0.30-2.65%8643163.87%
AAPL240301C001725002024-02-29 11:07AM EST172.508.358.008.20-0.01-0.12%616051.07%
AAPL240301C001750002024-02-29 11:14AM EST175.005.705.655.80-0.90-13.64%2,9923,39244.73%
AAPL240301C001775002024-02-29 11:19AM EST177.503.313.253.35-0.89-21.19%5281,41531.64%
AAPL240301C001800002024-02-29 11:20AM EST180.001.321.331.35-0.81-38.03%12,81814,42323.54%
AAPL240301C001825002024-02-29 11:20AM EST182.500.340.360.37-0.48-58.54%48,46737,15422.07%
AAPL240301C001850002024-02-29 11:20AM EST185.000.090.080.09-0.17-65.38%30,33157,01023.44%
AAPL240301C001875002024-02-29 11:20AM EST187.500.030.030.04-0.06-66.67%10,55845,40527.93%
AAPL240301C001900002024-02-29 11:20AM EST190.000.010.010.02-0.03-75.00%4,04533,75132.03%
AAPL240301C001925002024-02-29 11:15AM EST192.500.010.000.01-0.01-50.00%1,48611,13935.94%
AAPL240301C001950002024-02-29 11:16AM EST195.000.010.000.000.00-1,31819,69825.00%
AAPL240301C001975002024-02-28 2:03PM EST197.500.010.000.010.00-1,7449,20047.66%
AAPL240301C002000002024-02-29 11:18AM EST200.000.010.000.010.00-6522,37450.00%
AAPL240301C002025002024-02-29 9:47AM EST202.500.010.000.010.00-22,64356.25%
AAPL240301C002050002024-02-29 11:14AM EST205.000.010.000.010.00-39,73459.38%
AAPL240301C002075002024-02-23 9:40AM EST207.500.010.000.010.00-10251865.63%
AAPL240301C002100002024-02-29 10:39AM EST210.000.010.000.010.00-14,47670.31%
AAPL240301C002125002024-02-22 9:45AM EST212.500.020.000.010.00-1060675.00%
AAPL240301C002150002024-02-27 2:37PM EST215.000.010.000.000.00-352,36850.00%
AAPL240301C002175002024-02-20 3:32PM EST217.500.010.000.000.00-34750.00%
AAPL240301C002200002024-02-28 1:38PM EST220.000.010.000.010.00-11,18490.63%
AAPL240301C002250002024-02-20 11:06AM EST225.000.010.000.010.00-31,65898.44%
AAPL240301C002300002024-02-23 11:42AM EST230.000.010.000.010.00-18425106.25%
AAPL240301C002350002024-02-26 12:42PM EST235.000.010.000.010.00-1190115.63%
AAPL240301C002400002024-02-23 11:20AM EST240.000.010.000.000.00-15650.00%
AAPL240301C002450002024-02-09 9:30AM EST245.000.010.000.010.00-1330131.25%
AAPL240301C002500002024-02-27 1:24PM EST250.000.010.000.000.00-217050.00%
AAPL240301C002550002024-02-02 9:48AM EST255.000.010.000.000.00-14350.00%
AAPL240301C002600002024-02-27 10:14AM EST260.000.010.000.000.00-8950.00%
AAPL240301C002650002024-02-26 12:45PM EST265.000.010.000.010.00-246162.50%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240301P000950002024-02-26 3:22PM EST95.000.010.000.010.00-13253268.75%
AAPL240301P001000002024-02-23 3:58PM EST100.000.010.000.000.00-4836950.00%
AAPL240301P001050002024-02-20 10:13AM EST105.000.010.000.010.00-680920231.25%
AAPL240301P001100002024-02-23 3:57PM EST110.000.020.000.010.00-202367212.50%
AAPL240301P001150002024-02-23 3:56PM EST115.000.010.000.000.00-8611,11550.00%
AAPL240301P001200002024-02-23 3:44PM EST120.000.010.000.010.00-329741175.00%
AAPL240301P001250002024-02-26 9:31AM EST125.000.010.000.010.00-1949162.50%
AAPL240301P001300002024-02-26 9:31AM EST130.000.010.000.010.00-31,071143.75%
AAPL240301P001350002024-02-26 9:48AM EST135.000.010.000.010.00-3221,048128.13%
AAPL240301P001400002024-02-26 1:02PM EST140.000.010.000.010.00-20621112.50%
AAPL240301P001450002024-02-27 10:00AM EST145.000.010.000.000.00-287450.00%
AAPL240301P001500002024-02-28 11:20AM EST150.000.010.000.010.00-21,64684.38%
AAPL240301P001525002024-02-27 2:27PM EST152.500.010.000.010.00-615,47878.13%
AAPL240301P001550002024-02-28 2:56PM EST155.000.010.000.010.00-23,33570.31%
AAPL240301P001575002024-02-27 2:55PM EST157.500.010.000.010.00-51,23662.50%
AAPL240301P001600002024-02-29 10:08AM EST160.000.010.000.000.00-32,63525.00%
AAPL240301P001625002024-02-29 11:00AM EST162.500.010.000.01-0.01-50.00%202,19950.00%
AAPL240301P001650002024-02-29 10:45AM EST165.000.010.000.010.00-733,76846.88%
AAPL240301P001675002024-02-29 11:05AM EST167.500.020.010.020.00-401,65342.97%
AAPL240301P001700002024-02-29 11:17AM EST170.000.020.010.02-0.01-33.33%1989,11635.16%
AAPL240301P001725002024-02-29 11:20AM EST172.500.020.020.03-0.02-50.00%7727,46029.10%
AAPL240301P001750002024-02-29 11:19AM EST175.000.050.040.05-0.01-16.67%3,40116,36122.66%
AAPL240301P001775002024-02-29 11:20AM EST177.500.170.160.170.00-12,80615,65418.56%
AAPL240301P001800002024-02-29 11:20AM EST180.000.740.710.72+0.13+21.31%37,82330,63915.26%
AAPL240301P001825002024-02-29 11:20AM EST182.502.272.192.22+0.43+23.37%14,1437,3510.00%
AAPL240301P001850002024-02-29 11:20AM EST185.004.484.354.50+0.70+18.52%1,17312,3800.00%
AAPL240301P001875002024-02-29 11:16AM EST187.506.956.857.00+0.30+4.51%421620.00%
AAPL240301P001900002024-02-29 10:41AM EST190.008.909.359.50-0.03-0.34%172070.00%
AAPL240301P001925002024-02-29 10:46AM EST192.5011.2011.8512.00-0.15-1.32%1390.00%
AAPL240301P001950002024-02-28 3:53PM EST195.0013.3014.3514.50-0.60-4.32%71650.00%
AAPL240301P001975002024-02-29 10:40AM EST197.5016.1016.8517.00-0.95-5.57%1610.00%
AAPL240301P002000002024-02-28 3:53PM EST200.0018.9019.3519.500.00-7,159580.00%
AAPL240301P002025002024-02-26 10:54AM EST202.5021.0021.8022.000.00-300.00%
AAPL240301P002050002024-02-21 12:42PM EST205.0023.7024.3524.500.00-4100.00%
AAPL240301P002100002024-02-28 1:16PM EST210.0029.5529.3529.550.00-6000.00%
AAPL240301P002150002024-02-16 11:29AM EST215.0031.8834.2534.600.00-200.00%
AAPL240301P002175002024-02-27 10:06AM EST217.5036.7336.7037.050.00-2000.00%
AAPL240301P002200002024-02-27 2:42PM EST220.0036.6039.2539.550.00-6000.00%