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

AAPL

232.15 USD
0.37
0.16%
Last update Oct 17, 3:59 PM EDT
Market closed
Day range
230.52
233.85
Previous close
231.78
Open
233.43
Access this stock data via API
Subscribe
Apple Inc
232.15
0.37
0.16%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
AAPL240802P00100000 Jun 17, 2024 9:30 100 0.02 0 0 0 0 0 1 0.50
AAPL240802P00105000 Jul 24, 2024 9:45 105 0.01 0 0.01 0 0 1 1 4.38
AAPL240802P00110000 Aug 02, 2024 9:30 110 0.01 0 0.01 0 0 2 1 4.00
AAPL240802P00115000 Aug 01, 2024 10:45 115 0.01 0 0.01 0 0 3 673 3.81
AAPL240802P00120000 Jul 30, 2024 11:03 120 0.01 0 0.01 0 0 9 17 3.63
AAPL240802P00125000 Jul 17, 2024 9:48 125 0.01 0 0.01 0 0 0 2 3.38
AAPL240802P00130000 Aug 01, 2024 14:15 130 0.01 0 0.01 0 0 2 105 3.13
AAPL240802P00135000 Jul 25, 2024 9:30 135 0.02 0 0.01 0 0 1 372 2.88
AAPL240802P00140000 Jul 29, 2024 9:30 140 0.02 0 0.01 0 0 5 60 2.75
AAPL240802P00145000 Jul 31, 2024 10:37 145 0.01 0 0.01 0 0 1 33 2.50
AAPL240802P00150000 Aug 01, 2024 15:57 150 0.01 0 0.01 0 0 9 122 2.31
AAPL240802P00155000 Jul 29, 2024 14:36 155 0.01 0 0.01 0 0 1 575 2.13
AAPL240802P00160000 Aug 02, 2024 14:18 160 0.01 0 0.01 0 0 10 710 1.94
AAPL240802P00165000 Aug 01, 2024 15:58 165 0.01 0 0.01 0 0 94 2.38K 1.75
AAPL240802P00170000 Aug 02, 2024 9:30 170 0.01 0 0.01 0 0 2 2.45K 1.63
AAPL240802P00175000 Aug 02, 2024 9:30 175 0.01 0 0.01 0 0 28 2.00K 1.44
AAPL240802P00180000 Aug 02, 2024 15:51 180 0.01 0 0.01 -0.01 -50 1.05K 4.10K 1.25
AAPL240802P00185000 Aug 02, 2024 15:41 185 0.01 0 0.01 -0.03 -75 176 4.87K 1.13
AAPL240802P00190000 Aug 02, 2024 15:37 190 0.01 0 0.01 -0.06 -85.71 441 4.75K 0.94
AAPL240802P00195000 Aug 02, 2024 15:38 195 0.01 0 0.01 -0.10 -90.91 1.06K 5.86K 0.78
AAPL240802P00197500 Aug 02, 2024 14:55 197.50 0.01 0 0.01 -0.14 -93.33 330 4.19K 0.72
AAPL240802P00200000 Aug 02, 2024 15:58 200 0.01 0 0.01 -0.24 -96 2.47K 22.10K 0.64
AAPL240802P00202500 Aug 02, 2024 15:47 202.50 0.01 0 0.01 -0.37 -97.37 1.76K 4.52K 0.56
AAPL240802P00205000 Aug 02, 2024 15:59 205 0.01 0 0.01 -0.56 -98.25 8.65K 25.17K 0.52
AAPL240802P00207500 Aug 02, 2024 15:57 207.50 0.01 0 0.01 -0.91 -98.91 5.10K 17.08K 0.44
AAPL240802P00210000 Aug 02, 2024 15:55 210 0.01 0 0.01 -1.39 -99.29 24.61K 21.87K 0.36
AAPL240802P00212500 Aug 02, 2024 15:56 212.50 0.01 0 0.01 -2.03 -99.51 25.92K 6.10K 0.28
AAPL240802P00215000 Aug 02, 2024 15:57 215 0.01 0 0.01 -3.09 -99.68 76.76K 15.57K 0.19
AAPL240802P00217500 Aug 02, 2024 15:59 217.50 0.01 0 0.01 -4.08 -99.76 85.42K 5.74K 0.10
AAPL240802P00220000 Aug 02, 2024 15:59 220 0.27 0.15 0.40 -5.23 -95.09 140.38K 11.33K 0.07
AAPL240802P00222500 Aug 02, 2024 15:59 222.50 3.16 2.57 3.15 -3.55 -52.91 94.44K 10.50K 0.32
AAPL240802P00225000 Aug 02, 2024 15:59 225 4.95 4.95 5.90 -3.50 -41.42 42.05K 9.05K 0.55
AAPL240802P00227500 Aug 02, 2024 15:54 227.50 7.95 6.75 8.95 -2.45 -23.56 7.12K 2.74K 0.86
AAPL240802P00230000 Aug 02, 2024 15:59 230 10.45 9.40 11.45 -2.64 -20.17 3.36K 8.56K 0.63
AAPL240802P00232500 Aug 02, 2024 15:42 232.50 11.15 11.90 13.80 -4.04 -26.60 1.84K 1.00K 0.69
AAPL240802P00235000 Aug 02, 2024 15:58 235 15.45 13.95 16.15 -2.05 -11.71 205 2.49K 1.18
AAPL240802P00237500 Aug 02, 2024 13:14 237.50 12.50 16.70 18.95 -7.50 -37.50 68 158 0.86
AAPL240802P00240000 Aug 02, 2024 15:53 240 20.03 19.50 21.45 -1.97 -8.95 124 111 1.08
AAPL240802P00242500 Aug 02, 2024 11:36 242.50 19.45 21.45 23.95 -2.35 -10.78 8 8 0.87
AAPL240802P00245000 Aug 02, 2024 12:56 245 19.90 24.40 26.40 -3.85 -16.21 2 1 1.21
AAPL240802P00247500 Jul 24, 2024 11:04 247.50 28.60 26.75 28.95 0 0 5 0 1.25
AAPL240802P00250000 Aug 02, 2024 11:42 250 28 29.25 31.45 -4.75 -14.50 11 11 1.33
AAPL240802P00252500 Jul 24, 2024 11:04 252.50 33.59 31.75 33.95 0 0 5 0 1.42
AAPL240802P00255000 Jul 30, 2024 9:30 255 36 33.95 36.45 0 0 2 0 1.24
AAPL240802P00257500 Jul 25, 2024 15:36 257.50 38.17 36.45 38.95 0 0 5 0 1.31
AAPL240802P00260000 Jul 29, 2024 10:04 260 41.44 38.95 41.45 0 0 2 0 1.38
AAPL240802P00265000 Jul 29, 2024 12:48 265 46.30 44.25 46.45 0 0 2 0 1.81
AAPL240802P00270000 Aug 01, 2024 13:05 270 51.22 48.95 51.45 0 0 3 0 1.65