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

AAPL

NASDAQ
189.87 USD
0.03
0.02%
Last update May 17, 3:59 PM EDT
Market closed
Day range
189.18
190.81
Previous close
189.84
Open
189.51
Access this stock data via API
Subscribe
Apple Inc
189.87
0.03
0.02%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
AAPL240524C00100000 May 10, 2024 10:32 100 83.60 0 0 0 0 1 0 0.00
AAPL240524C00105000 May 14, 2024 15:54 105 82.30 0 0 0 0 1 0 0.00
AAPL240524C00115000 Apr 29, 2024 13:14 115 59.90 0 0 0 0 0 0 0.00
AAPL240524C00120000 Apr 12, 2024 10:24 120 57.80 62.85 63.85 0 0 1 1 0.00
AAPL240524C00125000 May 13, 2024 10:37 125 61.20 0 0 0 0 1 0 0.00
AAPL240524C00130000 May 15, 2024 11:25 130 60.12 0 0 0 0 3 0 0.00
AAPL240524C00135000 May 14, 2024 15:57 135 52.98 0 0 0 0 3 0 0.00
AAPL240524C00140000 May 16, 2024 10:25 140 50.80 0 0 0 0 2 0 0.00
AAPL240524C00145000 May 13, 2024 10:58 145 41.47 0 0 0 0 9 0 0.00
AAPL240524C00148000 May 15, 2024 12:00 148 42.12 0 0 0 0 1 0 0.00
AAPL240524C00150000 May 17, 2024 14:22 150 39.71 0 0 0 0 41 0 0.00
AAPL240524C00155000 May 17, 2024 12:58 155 35.07 0 0 0 0 1 0 0.00
AAPL240524C00157500 May 09, 2024 11:51 157.50 26.43 0 0 0 0 1 0 0.00
AAPL240524C00160000 May 17, 2024 15:59 160 30.05 0 0 0 0 68 0 0.00
AAPL240524C00162500 May 13, 2024 12:42 162.50 24.51 0 0 0 0 13 0 0.00
AAPL240524C00165000 May 17, 2024 12:54 165 25.11 0 0 0 0 32 0 0.00
AAPL240524C00167500 May 17, 2024 10:36 167.50 22.98 0 0 0 0 28 0 0.00
AAPL240524C00170000 May 17, 2024 15:45 170 20.33 0 0 0 0 232 0 0.00
AAPL240524C00172500 May 17, 2024 15:19 172.50 17.75 0 0 0 0 5 0 0.00
AAPL240524C00175000 May 17, 2024 15:57 175 15.06 0 0 0 0 664 0 0.00
AAPL240524C00177500 May 17, 2024 15:55 177.50 12.82 0 0 0 0 248 0 0.00
AAPL240524C00180000 May 17, 2024 15:59 180 10.16 0 0 0 0 846 0 0.00
AAPL240524C00182500 May 17, 2024 15:59 182.50 7.69 0 0 0 0 1.67K 0 0.00
AAPL240524C00185000 May 17, 2024 15:59 185 5.31 0 0 0 0 2.03K 0 0.00
AAPL240524C00187500 May 17, 2024 15:59 187.50 3.20 0 0 0 0 3.24K 0 0.00
AAPL240524C00190000 May 17, 2024 15:59 190 1.54 0 0 0 0 26.65K 0 0.00
AAPL240524C00192500 May 17, 2024 15:59 192.50 0.58 0 0 0 0 22.49K 0 0.03
AAPL240524C00195000 May 17, 2024 15:59 195 0.21 0 0 0 0 17.96K 0 0.06
AAPL240524C00197500 May 17, 2024 15:59 197.50 0.09 0 0 0 0 10.79K 0 0.06
AAPL240524C00200000 May 17, 2024 15:59 200 0.05 0 0 0 0 6.85K 0 0.13
AAPL240524C00202500 May 17, 2024 15:51 202.50 0.03 0 0 0 0 857 0 0.13
AAPL240524C00205000 May 17, 2024 15:47 205 0.03 0 0 0 0 1.62K 0 0.13
AAPL240524C00207500 May 17, 2024 15:49 207.50 0.02 0 0 0 0 881 0 0.13
AAPL240524C00210000 May 17, 2024 15:50 210 0.01 0 0 0 0 177 0 0.25
AAPL240524C00212500 May 17, 2024 15:43 212.50 0.01 0 0 0 0 50 0 0.25
AAPL240524C00215000 May 17, 2024 14:57 215 0.02 0 0 0 0 41 0 0.25
AAPL240524C00220000 May 17, 2024 15:34 220 0.01 0 0 0 0 8.30K 0 0.25
AAPL240524C00225000 May 16, 2024 14:19 225 0.02 0 0 0 0 16 0 0.25
AAPL240524C00230000 May 16, 2024 15:19 230 0.01 0 0 0 0 2 0 0.25
AAPL240524C00235000 May 15, 2024 15:58 235 0.01 0 0 0 0 52 0 0.50
AAPL240524C00240000 May 17, 2024 9:30 240 0.01 0 0 0 0 9 0 0.50
AAPL240524C00245000 Apr 24, 2024 9:30 245 0.03 0 0 0 0 0 0 0.50
AAPL240524C00250000 May 03, 2024 9:56 250 0.02 0 0 0 0 100 0 0.50
AAPL240524C00260000 May 03, 2024 14:21 260 0.03 0 0 0 0 1 0 0.50
AAPL240524C00265000 May 17, 2024 9:45 265 0.01 0 0 0 0 1 0 0.50