We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

AAPL

254.49 USD
4.7
1.88%
Last update Dec 20, 3:59 PM EST
Market closed
Day range
245.69
255.00
Previous close
249.79
Open
248.04
Access this stock data via API
Subscribe
Apple Inc
254.49
4.70
1.88%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
AAPL241227C00120000 Dec 09, 2024 11:41 120 127.04 132.85 136.90 0 0 0 1 2.78
AAPL241227C00125000 Dec 09, 2024 11:41 125 122.09 127.80 131.95 0 0 1 0 2.64
AAPL241227C00130000 Dec 03, 2024 10:25 130 111.21 122.80 126.95 0 0 1 3 2.51
AAPL241227C00135000 Dec 19, 2024 15:37 135 114.81 118.95 121.25 0 0 3 4 2.56
AAPL241227C00140000 Dec 18, 2024 15:54 140 109.75 113 116.95 0 0 5 6 2.34
AAPL241227C00150000 Dec 20, 2024 10:36 150 99.85 104 106.20 -1.02 -1.01 4 3 2.18
AAPL241227C00155000 Dec 20, 2024 10:38 155 94.74 99 101.25 1.62 1.74 1 1 2.07
AAPL241227C00160000 Dec 20, 2024 10:50 160 89.82 93.70 96.20 7.95 9.71 5 14 1.85
AAPL241227C00165000 Dec 17, 2024 11:04 165 87.62 89 91.25 0 0 1 2 1.84
AAPL241227C00170000 Dec 20, 2024 12:57 170 83.71 84 86.95 4.31 5.43 1 6 1.88
AAPL241227C00175000 Dec 20, 2024 15:48 175 79.10 78.55 81.35 2.25 2.93 44 42 1.54
AAPL241227C00180000 Dec 20, 2024 11:25 180 71.81 74.30 76 -0.45 -0.62 41 31 1.53
AAPL241227C00185000 Dec 20, 2024 12:47 185 68.74 69.05 71.30 3.32 5.07 1 67 1.44
AAPL241227C00190000 Dec 20, 2024 15:24 190 64.02 64.55 66.25 4.02 6.70 22 83 1.42
AAPL241227C00195000 Dec 18, 2024 15:54 195 54.90 59.40 61.35 0 0 4 197 1.31
AAPL241227C00200000 Dec 20, 2024 15:59 200 55.05 54.60 55.95 5.21 10.45 152 458 1.17
AAPL241227C00205000 Dec 20, 2024 15:30 205 48.62 49.10 51.20 2.84 6.20 64 171 1.04
AAPL241227C00210000 Dec 20, 2024 15:12 210 43.95 44.15 46.30 3.56 8.81 50 102 0.96
AAPL241227C00215000 Dec 20, 2024 11:41 215 38.95 39.10 41.45 2.39 6.54 54 749 0.88
AAPL241227C00217500 Dec 20, 2024 15:59 217.50 37.22 37.05 38.95 3.40 10.05 3 6 0.88
AAPL241227C00220000 Dec 20, 2024 15:55 220 34.45 34.65 36.20 3.87 12.66 58 763 0.82
AAPL241227C00222500 Dec 19, 2024 11:40 222.50 31.50 31.95 34 2 6.78 3 28 0.78
AAPL241227C00225000 Dec 20, 2024 14:29 225 28.96 29.50 32.30 3.04 11.73 71 2.25K 0.81
AAPL241227C00227500 Dec 20, 2024 12:42 227.50 26.27 27.10 29.05 3.38 14.77 14 72 0.70
AAPL241227C00230000 Dec 20, 2024 15:59 230 24.84 24.75 25.55 4.18 20.23 282 2.31K 0.57
AAPL241227C00232500 Dec 20, 2024 15:50 232.50 21.47 22.20 23.75 3.32 18.29 129 306 0.58
AAPL241227C00235000 Dec 20, 2024 15:59 235 20.47 19.90 20.65 4.62 29.15 735 5.98K 0.56
AAPL241227C00237500 Dec 20, 2024 15:55 237.50 17.14 17.15 18.75 3.32 24.02 758 391 0.58
AAPL241227C00240000 Dec 20, 2024 15:57 240 14.25 13.90 15.55 3.10 27.80 831 5.46K 0.44
AAPL241227C00242500 Dec 20, 2024 15:57 242.50 12.25 11.60 14.45 3.25 36.11 561 1.51K 0.54
AAPL241227C00245000 Dec 20, 2024 15:58 245 9.80 9.35 12.50 3.17 47.81 3.21K 6.50K 0.53
AAPL241227C00247500 Dec 20, 2024 15:59 247.50 8.10 7.50 8.50 3.20 65.31 11.53K 3.43K 0.32
AAPL241227C00250000 Dec 20, 2024 15:59 250 5.94 5.25 5.95 2.79 88.57 29.46K 19.07K 0.25
AAPL241227C00252500 Dec 20, 2024 15:59 252.50 3.70 2.97 3.95 1.75 89.74 22.10K 8.71K 0.22
AAPL241227C00255000 Dec 20, 2024 15:59 255 2.17 2.02 2.27 1.05 93.75 47.83K 18.70K 0.19
AAPL241227C00257500 Dec 20, 2024 15:59 257.50 1.07 1 1.10 0.46 75.41 25.42K 23.92K 0.18
AAPL241227C00260000 Dec 20, 2024 15:59 260 0.43 0.38 0.46 0.12 38.71 19.72K 9.50K 0.17
AAPL241227C00262500 Dec 20, 2024 15:59 262.50 0.16 0.10 0.16 -0.01 -5.88 5.08K 3.67K 0.16
AAPL241227C00265000 Dec 20, 2024 15:59 265 0.07 0.03 0.09 -0.03 -30.00 3.65K 4.36K 0.18
AAPL241227C00267500 Dec 20, 2024 15:59 267.50 0.04 0.02 0.04 0 0 1.53K 2.09K 0.19
AAPL241227C00270000 Dec 20, 2024 15:59 270 0.02 0.01 0.02 -0.01 -33.33 867 955 0.20
AAPL241227C00272500 Dec 20, 2024 15:38 272.50 0.02 0.01 0.03 -0.01 -33.33 190 310 0.23
AAPL241227C00275000 Dec 20, 2024 15:17 275 0.03 0 0.04 0 0 63 826 0.27
AAPL241227C00280000 Dec 20, 2024 15:47 280 0.01 0.01 0.20 -0.02 -66.67 20 786 0.41
AAPL241227C00282500 Dec 20, 2024 15:54 282.50 0.01 0.01 0.20 0 0 15 1.26K 0.44
AAPL241227C00285000 Dec 20, 2024 14:40 285 0.01 0 0.01 -0.02 -66.67 11 134 0.32
AAPL241227C00290000 Dec 20, 2024 10:29 290 0.01 0 0.01 0 0 2 260 0.37
AAPL241227C00295000 Dec 18, 2024 15:56 295 0.01 0 0.01 0 0 1 100 0.41
AAPL241227C00300000 Dec 20, 2024 10:18 300 0.01 0 0.01 0 0 2 310 0.45
AAPL241227C00305000 Dec 11, 2024 11:57 305 0.01 0 0.01 0 0 8 65 0.49
AAPL241227C00310000 Dec 05, 2024 9:50 310 0.01 0 0.01 0 0 0 12 0.50