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

AAPL

NASDAQ
183.05 USD
1.52
0.82%
Last update May 10, 3:59 PM EDT
Market closed
Day range
182.13
185.09
Previous close
184.57
Open
184.90
Access this stock data via API
Subscribe
Apple Inc
183.05
1.52
0.82%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
AAPL240517C00005000 May 09, 2024 13:44 5 177.71 177.50 178.40 -1.69 -0.94 1 0 14.13
AAPL240517C00010000 May 03, 2024 14:15 10 172.72 172.60 173.40 -2.97 -1.69 1 0 10.97
AAPL240517C00020000 May 09, 2024 13:44 20 164.50 162.60 163.40 0 0 100 0 8.16
AAPL240517C00025000 May 09, 2024 13:44 25 159.40 157.60 158.45 0 0 45 0 7.45
AAPL240517C00035000 Apr 15, 2024 10:03 35 139.72 147.60 148.45 0 0 0 0 6.18
AAPL240517C00045000 May 09, 2024 13:44 45 139.50 137.60 138.45 0 0 10 0 5.26
AAPL240517C00050000 Mar 04, 2024 13:29 50 124.44 119.60 120.35 0 0 1 6 0.00
AAPL240517C00055000 Mar 04, 2024 9:52 55 120.96 114.65 115.40 0 0 1 4 0.00
AAPL240517C00065000 May 03, 2024 10:06 65 118.80 117.60 118.45 0 0 1 0 3.94
AAPL240517C00070000 Apr 12, 2024 10:03 70 107.92 112.65 113.45 0 0 5 0 0.50
AAPL240517C00075000 Apr 29, 2024 9:30 75 98.38 107.65 108.50 0 0 1 0 2.45
AAPL240517C00080000 May 01, 2024 10:37 80 90.97 102.70 103.45 0 0 2 0 2.28
AAPL240517C00085000 May 09, 2024 15:51 85 99.30 97.65 98.50 0 0 320 0 2.13
AAPL240517C00090000 May 09, 2024 13:44 90 92.77 92.65 93.50 -1.73 -1.83 1 8 1.98
AAPL240517C00095000 May 09, 2024 15:51 95 88.85 87.70 88.50 0 0 350 0 1.98
AAPL240517C00100000 May 09, 2024 14:17 100 84.26 82.70 83.50 0 0 41 6 1.83
AAPL240517C00105000 May 09, 2024 13:44 105 79.55 77.70 78.60 0 0 62 0 1.84
AAPL240517C00110000 May 09, 2024 15:51 110 75.05 72.70 73.55 0 0 717 9 1.64
AAPL240517C00115000 May 09, 2024 12:20 115 68.69 67.65 68.55 0 0 2 11 1.44
AAPL240517C00120000 May 09, 2024 15:09 120 64.33 62.75 63.55 0 0 35 27 1.43
AAPL240517C00125000 May 02, 2024 12:54 125 47.45 57.55 58.60 0 0 4 3 1.11
AAPL240517C00130000 May 10, 2024 12:00 130 52.69 52.70 53.55 -0.94 -1.75 2 17 1.14
AAPL240517C00135000 May 10, 2024 12:38 135 47.84 47.70 48.60 -1.15 -2.35 6 4 1.07
AAPL240517C00140000 May 10, 2024 15:58 140 43.23 42.75 43.60 -0.77 -1.75 6 167 0.99
AAPL240517C00145000 May 10, 2024 11:23 145 38.25 37.65 38.55 -1.75 -4.38 38 31 0.77
AAPL240517C00150000 May 10, 2024 15:22 150 33.02 32.75 33.60 -1.18 -3.45 40 455 0.76
AAPL240517C00152500 May 03, 2024 13:49 152.50 32.45 30.30 31.10 0 0 1 0 0.73
AAPL240517C00155000 May 09, 2024 13:37 155 29.53 27.65 28.60 0 0 14 77 0.61
AAPL240517C00157500 May 07, 2024 13:19 157.50 25 25.35 26.10 0 0 2 2 0.63
AAPL240517C00160000 May 10, 2024 15:39 160 23.37 22.85 23.55 -1.28 -5.19 137 542 0.56
AAPL240517C00162500 May 10, 2024 13:11 162.50 19.95 20.35 21.15 -1.99 -9.07 27 276 0.54
AAPL240517C00165000 May 10, 2024 12:43 165 18.33 17.90 18.60 -1.16 -5.95 60 1.91K 0.60
AAPL240517C00167500 May 10, 2024 15:46 167.50 15.77 15.35 16.15 -1.26 -7.40 62 1.74K 0.55
AAPL240517C00170000 May 10, 2024 15:58 170 13.25 12.95 13.50 -1.41 -9.62 1.55K 18.80K 0.44
AAPL240517C00172500 May 10, 2024 15:58 172.50 10.88 10.55 11 -1.05 -8.80 82 5.14K 0.38
AAPL240517C00175000 May 10, 2024 15:55 175 8.40 8.05 8.55 -1.35 -13.85 1.27K 37.09K 0.32
AAPL240517C00177500 May 10, 2024 15:59 177.50 6 5.85 6.05 -1.20 -16.67 512 15.00K 0.25
AAPL240517C00180000 May 10, 2024 15:59 180 3.80 3.65 3.85 -1.20 -24 5.63K 49.25K 0.21
AAPL240517C00182500 May 10, 2024 15:59 182.50 2.02 1.97 2.06 -1.13 -35.87 19.31K 14.22K 0.19
AAPL240517C00185000 May 10, 2024 15:59 185 0.89 0.87 0.90 -0.76 -46.06 46.94K 46.14K 0.18
AAPL240517C00187500 May 10, 2024 15:59 187.50 0.35 0.33 0.35 -0.40 -53.33 17.61K 18.01K 0.18
AAPL240517C00190000 May 10, 2024 15:59 190 0.13 0.13 0.14 -0.19 -59.38 16.00K 52.59K 0.20
AAPL240517C00192500 May 10, 2024 15:59 192.50 0.06 0.05 0.06 -0.08 -57.14 2.61K 5.11K 0.21
AAPL240517C00195000 May 10, 2024 15:59 195 0.03 0.03 0.04 -0.04 -57.14 2.07K 30.94K 0.24
AAPL240517C00197500 May 10, 2024 15:59 197.50 0.02 0.02 0.03 -0.03 -60.00 1.52K 3.73K 0.27
AAPL240517C00200000 May 10, 2024 15:54 200 0.02 0.01 0.02 -0.01 -33.33 5.18K 39.38K 0.29
AAPL240517C00202500 May 10, 2024 15:45 202.50 0.01 0.01 0.02 -0.02 -66.67 503 176 0.32
AAPL240517C00205000 May 10, 2024 14:54 205 0.01 0.01 0.02 -0.02 -66.67 348 8.71K 0.36
AAPL240517C00207500 May 10, 2024 15:09 207.50 0.01 0 0.02 0 0 40 98 0.39
AAPL240517C00210000 May 10, 2024 14:02 210 0.01 0 0.01 0 0 258 10.65K 0.39
AAPL240517C00215000 May 10, 2024 11:09 215 0.01 0 0.01 0 0 84 6.84K 0.45
AAPL240517C00220000 May 10, 2024 10:44 220 0.01 0 0.01 0 0 40 31.93K 0.52
AAPL240517C00225000 May 09, 2024 15:40 225 0.01 0 0.01 0 0 224 2.97K 0.53
AAPL240517C00230000 May 08, 2024 11:19 230 0.01 0 0.01 0 0 24 1.48K 0.59
AAPL240517C00235000 May 08, 2024 14:58 235 0.01 0 0.01 0 0 16 635 0.63
AAPL240517C00240000 May 10, 2024 15:32 240 0.01 0 0.01 0 0 3 1.45K 0.69
AAPL240517C00245000 May 03, 2024 14:41 245 0.01 0 0.01 0 0 76 1.66K 0.72
AAPL240517C00250000 May 03, 2024 9:33 250 0.01 0 0.01 0 0 5 1.46K 0.78
AAPL240517C00255000 May 02, 2024 15:55 255 0.01 0 0.01 0 0 1 1.85K 0.81
AAPL240517C00260000 May 06, 2024 9:30 260 0.01 0 0.01 0 0 3 1.24K 0.88
AAPL240517C00265000 Apr 29, 2024 9:30 265 0.02 0 0.01 0 0 2 1.40K 0.91
AAPL240517C00270000 Mar 27, 2024 12:17 270 0.02 0 0.02 0 0 51 1.18K 1.00
AAPL240517C00275000 Mar 19, 2024 10:59 275 0.02 0 0.02 0 0 12 1.51K 1.05
AAPL240517C00280000 Mar 01, 2024 12:35 280 0.03 0 0.03 0 0 2 692 1.13
AAPL240517C00285000 Mar 08, 2024 14:09 285 0.02 0 0.03 0 0 30 96 1.17
AAPL240517C00290000 May 10, 2024 13:28 290 0.01 0 0.01 0 0 2 93 1.09
AAPL240517C00295000 May 03, 2024 15:47 295 0.01 0 0.01 0 0 1 816 1.13
AAPL240517C00300000 May 09, 2024 15:07 300 0.01 0 0.01 0 0 1 913 1.19