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

AAPL

228.52 USD
0.48
0.21%
Last update Nov 21, 3:59 PM EST
Market closed
Day range
225.71
230.15
Previous close
229.00
Open
228.79
Access this stock data via API
Subscribe
Apple Inc
228.52
0.48
0.21%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
AAPL241122P00100000 Nov 18, 2024 15:23 100 0.01 0 0.01 0 0 2 21 4.75
AAPL241122P00105000 Nov 15, 2024 9:46 105 0.01 0 0.01 0 0 0 1 4.50
AAPL241122P00125000 Nov 05, 2024 10:45 125 0.01 0 0.01 0 0 20 26 3.50
AAPL241122P00130000 Oct 09, 2024 12:26 130 0.06 0 0.02 0 0 0 3 3.50
AAPL241122P00135000 Nov 04, 2024 12:04 135 0.02 0 0.31 0 0 25 93 4.41
AAPL241122P00140000 Nov 15, 2024 14:44 140 0.01 0 0.21 0 0 5 80 3.93
AAPL241122P00145000 Nov 11, 2024 12:32 145 0.01 0 0.01 0 0 18 56 2.75
AAPL241122P00150000 Nov 14, 2024 14:50 150 0.01 0 0.21 0 0 10 186 3.42
AAPL241122P00155000 Nov 14, 2024 11:21 155 0.01 0 0.21 0 0 18 147 3.19
AAPL241122P00160000 Nov 15, 2024 15:06 160 0.01 0 0.01 0 0 697 760 2.19
AAPL241122P00165000 Nov 21, 2024 11:14 165 0.01 0 0.21 0 0 1 178 2.72
AAPL241122P00170000 Nov 18, 2024 9:30 170 0.01 0 0.01 0 0 2 978 1.81
AAPL241122P00175000 Nov 21, 2024 10:25 175 0.01 0 0.01 0 0 20 1.75K 1.66
AAPL241122P00180000 Nov 21, 2024 10:14 180 0.01 0 0.01 0 0 20 465 1.50
AAPL241122P00185000 Nov 20, 2024 10:20 185 0.01 0 0.01 0 0 45 1.72K 1.31
AAPL241122P00190000 Nov 20, 2024 11:17 190 0.01 0 0.01 0 0 151 2.20K 1.19
AAPL241122P00192500 Nov 20, 2024 13:13 192.50 0.01 0 0.01 0 0 326 321 1.09
AAPL241122P00195000 Nov 21, 2024 14:58 195 0.01 0 0.01 0 0 42 880 1.03
AAPL241122P00197500 Nov 21, 2024 15:46 197.50 0.01 0 0.01 -0.01 -50 65 566 0.94
AAPL241122P00200000 Nov 21, 2024 11:56 200 0.01 0 0.01 -0.01 -50 84 3.54K 0.88
AAPL241122P00202500 Nov 21, 2024 9:38 202.50 0.01 0 0.01 -0.01 -50 107 4.90K 0.80
AAPL241122P00205000 Nov 21, 2024 15:44 205 0.01 0 0.13 -0.01 -50 2.86K 5.11K 0.97
AAPL241122P00207500 Nov 21, 2024 15:49 207.50 0.01 0 0.03 -0.02 -66.67 920 6.43K 0.73
AAPL241122P00210000 Nov 21, 2024 15:48 210 0.01 0.01 0.02 -0.02 -66.67 699 4.74K 0.65
AAPL241122P00212500 Nov 21, 2024 15:56 212.50 0.02 0.01 0.04 -0.03 -60 5.27K 8.88K 0.60
AAPL241122P00215000 Nov 21, 2024 15:51 215 0.03 0.02 0.03 -0.03 -50 1.64K 6.10K 0.52
AAPL241122P00217500 Nov 21, 2024 15:56 217.50 0.04 0.02 0.05 -0.02 -33.33 7.12K 9.48K 0.48
AAPL241122P00220000 Nov 21, 2024 15:59 220 0.05 0.03 0.05 -0.06 -54.55 11.57K 13.11K 0.38
AAPL241122P00222500 Nov 21, 2024 15:59 222.50 0.06 0.05 0.07 -0.13 -68.42 19.90K 11.86K 0.30
AAPL241122P00225000 Nov 21, 2024 15:59 225 0.18 0.18 0.20 -0.23 -56.10 43.74K 14.28K 0.26
AAPL241122P00227500 Nov 21, 2024 15:59 227.50 0.62 0.60 0.63 -0.35 -36.08 36.51K 9.72K 0.22
AAPL241122P00230000 Nov 21, 2024 15:59 230 1.90 1.73 1.95 -0.24 -11.21 18.56K 8.50K 0.22
AAPL241122P00232500 Nov 21, 2024 15:59 232.50 4.15 3.80 4.20 0.09 2.22 1.45K 592 0.29
AAPL241122P00235000 Nov 21, 2024 15:54 235 6.60 6.25 6.70 0.15 2.33 158 1.84K 0.41
AAPL241122P00237500 Nov 21, 2024 15:57 237.50 9.10 8.70 9.55 0.40 4.60 58 48 0.67
AAPL241122P00240000 Nov 21, 2024 15:57 240 11.60 11.10 11.70 -2.40 -17.14 91 37 0.62
AAPL241122P00242500 Nov 21, 2024 11:02 242.50 14.20 13.10 14.80 -1.20 -7.79 2 1 1.01
AAPL241122P00245000 Nov 21, 2024 14:43 245 15.74 15.60 17.30 -3.28 -17.25 50 23 1.13
AAPL241122P00247500 Nov 20, 2024 10:20 247.50 19.15 18.10 19.80 -1.80 -8.59 1 0 1.24
AAPL241122P00250000 Nov 21, 2024 15:56 250 21.48 20.70 22.25 -0.07 -0.32 2 0 1.33
AAPL241122P00252500 Nov 15, 2024 15:40 252.50 23.25 23.60 24.25 -4.30 -15.61 9 4 1.13
AAPL241122P00255000 Nov 15, 2024 15:40 255 30.07 25.75 27.05 0 0 3 0 1.43
AAPL241122P00257500 Nov 19, 2024 10:53 257.50 28.11 28.15 29.80 0 0 1 0 1.66
AAPL241122P00260000 Nov 14, 2024 15:35 260 30.65 30.70 32.25 -1.97 -6.04 3 1 1.73
AAPL241122P00265000 Nov 14, 2024 15:35 265 37.64 35.65 37.30 0 0 1 0 1.95
AAPL241122P00270000 Nov 06, 2024 9:44 270 46 40.70 42.25 0 0 2 0 2.10
AAPL241122P00280000 Oct 31, 2024 12:47 280 51.90 50.70 52.25 0 0 0 0 2.44
AAPL241122P00295000 Oct 22, 2024 9:31 295 61.73 65.65 67.30 0 0 0 0 2.95