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

AAPL

232.80000 USD
4.79
2.10%
Last update Feb 4, 3:59 PM EST
Market closed
Day range
226.64999
233.13000
Previous close
228.0099945
Open
227.20000
Access this stock data via API
Subscribe
Apple Inc
232.80
4.79
2.10%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
AAPL250207C00100000 Feb 03, 2025 15:20 100 128.70 0 0 0 0 4 32 0.00
AAPL250207C00110000 Jan 31, 2025 14:41 110 124.44 0 0 0 0 1 11 0.00
AAPL250207C00120000 Jan 29, 2025 14:56 120 118.30 0 0 0 0 0 4 0.00
AAPL250207C00130000 Feb 04, 2025 11:55 130 102 0 0 0 0 1 1 0.00
AAPL250207C00140000 Feb 04, 2025 9:30 140 87.17 0 0 0 0 1 3 0.00
AAPL250207C00145000 Feb 03, 2025 14:00 145 83.35 0 0 0 0 4 11 0.00
AAPL250207C00150000 Feb 03, 2025 11:11 150 77.70 0 0 0 0 1 94 0.00
AAPL250207C00155000 Feb 04, 2025 11:20 155 75.72 0 0 0 0 1 33 0.00
AAPL250207C00160000 Jan 31, 2025 9:43 160 82.45 0 0 0 0 20 39 0.00
AAPL250207C00165000 Feb 03, 2025 14:54 165 64.45 0 0 0 0 3 5 0.00
AAPL250207C00170000 Feb 04, 2025 10:46 170 61.02 0 0 0 0 5 16 0.00
AAPL250207C00175000 Feb 04, 2025 9:31 175 52 0 0 0 0 5 60 0.00
AAPL250207C00180000 Feb 04, 2025 11:38 180 51.80 0 0 0 0 20 41 0.00
AAPL250207C00185000 Feb 04, 2025 10:27 185 45.30 0 0 0 0 56 97 0.00
AAPL250207C00187500 Jan 31, 2025 15:50 187.50 47.70 0 0 0 0 3 11 0.00
AAPL250207C00190000 Feb 04, 2025 11:38 190 41.85 0 0 0 0 2 213 0.00
AAPL250207C00192500 Jan 31, 2025 13:24 192.50 44.80 0 0 0 0 10 13 0.00
AAPL250207C00195000 Feb 04, 2025 15:23 195 37.65 0 0 0 0 3 100 0.00
AAPL250207C00197500 Feb 04, 2025 10:08 197.50 32 0 0 0 0 1 6 0.00
AAPL250207C00200000 Feb 04, 2025 14:41 200 32.59 0 0 0 0 19 624 0.00
AAPL250207C00202500 Feb 04, 2025 13:46 202.50 29.53 0 0 0 0 1 70 0.00
AAPL250207C00205000 Feb 04, 2025 10:08 205 24.51 0 0 0 0 4 531 0.00
AAPL250207C00207500 Feb 04, 2025 15:29 207.50 24.96 0 0 0 0 19 1.05K 0.00
AAPL250207C00210000 Feb 04, 2025 15:29 210 22.47 0 0 0 0 145 968 0.00
AAPL250207C00212500 Feb 04, 2025 14:53 212.50 20.20 0 0 0 0 117 227 0.00
AAPL250207C00215000 Feb 04, 2025 14:59 215 17.75 0 0 0 0 229 447 0.00
AAPL250207C00217500 Feb 04, 2025 15:44 217.50 14.94 0 0 0 0 223 635 0.00
AAPL250207C00220000 Feb 04, 2025 15:58 220 13.32 0 0 0 0 2.13K 1.91K 0.00
AAPL250207C00222500 Feb 04, 2025 15:58 222.50 10.90 0 0 0 0 1.33K 1.16K 0.00
AAPL250207C00225000 Feb 04, 2025 15:58 225 8.60 0 0 0 0 4.17K 3.95K 0.00
AAPL250207C00227500 Feb 04, 2025 15:59 227.50 6.45 0 0 0 0 13.05K 3.98K 0.00
AAPL250207C00230000 Feb 04, 2025 15:59 230 4.28 0 0 0 0 47.83K 16.90K 0.00
AAPL250207C00232500 Feb 04, 2025 15:59 232.50 2.68 0 0 0 0 42.51K 9.03K 0.00
AAPL250207C00235000 Feb 04, 2025 15:59 235 1.51 0 0 0 0 62.83K 18.58K 0.03
AAPL250207C00237500 Feb 04, 2025 15:59 237.50 0.79 0 0 0 0 39.56K 17.85K 0.06
AAPL250207C00240000 Feb 04, 2025 15:59 240 0.37 0 0 0 0 30.14K 27.86K 0.06
AAPL250207C00242500 Feb 04, 2025 15:59 242.50 0.18 0 0 0 0 10.26K 12.91K 0.13
AAPL250207C00245000 Feb 04, 2025 15:59 245 0.09 0 0 0 0 21.46K 32.97K 0.13
AAPL250207C00247500 Feb 04, 2025 15:56 247.50 0.06 0 0 0 0 5.76K 10.09K 0.13
AAPL250207C00250000 Feb 04, 2025 15:59 250 0.04 0 0 0 0 6.88K 27.89K 0.13
AAPL250207C00252500 Feb 04, 2025 15:55 252.50 0.02 0 0 0 0 1.32K 5.69K 0.25
AAPL250207C00255000 Feb 04, 2025 15:55 255 0.02 0 0 0 0 4.05K 17.65K 0.25
AAPL250207C00257500 Feb 04, 2025 15:53 257.50 0.01 0 0 0 0 655 3.62K 0.25
AAPL250207C00260000 Feb 04, 2025 15:56 260 0.01 0 0 0 0 1.78K 13.26K 0.25
AAPL250207C00262500 Feb 04, 2025 15:48 262.50 0.01 0 0 0 0 129 6.33K 0.25
AAPL250207C00265000 Feb 04, 2025 15:54 265 0.01 0 0 0 0 76 4.61K 0.25
AAPL250207C00267500 Feb 03, 2025 14:37 267.50 0.01 0 0 0 0 74 299 0.25
AAPL250207C00270000 Feb 04, 2025 14:15 270 0.01 0 0 0 0 332 5.73K 0.25
AAPL250207C00272500 Jan 31, 2025 14:40 272.50 0.02 0 0 0 0 241 219 0.50
AAPL250207C00275000 Feb 04, 2025 15:57 275 0.01 0 0 0 0 18 1.54K 0.50
AAPL250207C00280000 Feb 04, 2025 11:06 280 0.01 0 0 0 0 8 7.57K 0.50
AAPL250207C00285000 Feb 04, 2025 13:06 285 0.01 0 0 0 0 1 7.40K 0.50
AAPL250207C00290000 Feb 03, 2025 12:55 290 0.01 0 0 0 0 2 1.15K 0.50
AAPL250207C00295000 Jan 31, 2025 15:15 295 0.01 0 0 0 0 39 276 0.50
AAPL250207C00300000 Feb 04, 2025 11:45 300 0.01 0 0 0 0 1 1.53K 0.50
AAPL250207C00305000 Jan 31, 2025 14:15 305 0.01 0 0 0 0 13 645 0.50
AAPL250207C00310000 Feb 03, 2025 14:57 310 0.01 0 0 0 0 9 1.07K 0.50
AAPL250207C00315000 Feb 04, 2025 10:24 315 0.01 0 0 0 0 1 200 0.50
AAPL250207C00320000 Jan 30, 2025 15:25 320 0.01 0 0 0 0 12 150 0.50
AAPL250207C00325000 Jan 30, 2025 15:45 325 0.01 0 0 0 0 255 313 0.50
AAPL250207C00330000 Feb 04, 2025 9:30 330 0.01 0 0 0 0 8 541 0.50