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

AAPL

254.49 USD
4.7
1.88%
Last update Dec 20, 3:59 PM EST
Market closed
Day range
245.69
255.00
Previous close
249.79
Open
248.04
Access this stock data via API
Subscribe
Apple Inc
254.49
4.70
1.88%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
AAPL241227P00100000 Dec 06, 2024 10:36 100 0.01 0 0.19 0 0 5 6 2.84
AAPL241227P00105000 Dec 20, 2024 9:45 105 0.12 0 0.19 0.04 50 2 1 2.70
AAPL241227P00120000 Dec 05, 2024 11:41 120 0.01 0 1.02 0 0 1 2 2.90
AAPL241227P00130000 Dec 05, 2024 9:56 130 0.01 0 1.20 0 0 5 18 2.69
AAPL241227P00135000 Dec 03, 2024 9:36 135 0.02 0 1.21 0 0 5 7 2.55
AAPL241227P00140000 Dec 09, 2024 12:05 140 0.01 0 1.21 0 0 0 10 2.42
AAPL241227P00145000 Dec 16, 2024 15:29 145 0.01 0 0.19 0 0 250 256 1.77
AAPL241227P00150000 Dec 16, 2024 15:30 150 0.01 0 0.19 0 0 401 402 1.68
AAPL241227P00155000 Dec 18, 2024 15:40 155 0.01 0 0.19 0 0 1 553 1.58
AAPL241227P00160000 Dec 19, 2024 9:52 160 0.01 0 0.01 0 0 140 802 1.13
AAPL241227P00165000 Dec 19, 2024 9:49 165 0.01 0 0.01 0 0 10 1.10K 1.06
AAPL241227P00170000 Dec 20, 2024 13:46 170 0.01 0 0.01 -0.01 -50 402 420 0.98
AAPL241227P00175000 Dec 20, 2024 14:57 175 0.01 0 0.01 -0.01 -50 221 445 0.91
AAPL241227P00180000 Dec 20, 2024 15:39 180 0.01 0.01 0.08 -0.02 -66.67 220 158 1.05
AAPL241227P00185000 Dec 20, 2024 9:38 185 0.05 0 0.20 0.03 150.00 5 133 1.07
AAPL241227P00190000 Dec 20, 2024 13:56 190 0.04 0 0.03 -0.01 -20.00 3.10K 2.13K 0.80
AAPL241227P00195000 Dec 20, 2024 15:59 195 0.03 0.01 0.04 -0.04 -57.14 144 2.01K 0.77
AAPL241227P00200000 Dec 20, 2024 15:36 200 0.04 0.02 0.28 -0.06 -60.00 2.68K 2.61K 0.88
AAPL241227P00205000 Dec 20, 2024 15:37 205 0.05 0.02 0.05 -0.06 -54.55 76 2.41K 0.66
AAPL241227P00210000 Dec 20, 2024 15:53 210 0.05 0.05 0.07 -0.11 -68.75 309 6.97K 0.64
AAPL241227P00212500 Dec 20, 2024 15:57 212.50 0.08 0.04 0.27 -0.09 -52.94 1.10K 447 0.69
AAPL241227P00215000 Dec 20, 2024 15:58 215 0.08 0.06 0.10 -0.10 -55.56 318 3.61K 0.59
AAPL241227P00217500 Dec 20, 2024 15:29 217.50 0.10 0.07 0.25 -0.10 -50 529 916 0.61
AAPL241227P00220000 Dec 20, 2024 15:58 220 0.10 0.08 0.12 -0.13 -56.52 4.80K 3.79K 0.54
AAPL241227P00222500 Dec 20, 2024 15:33 222.50 0.14 0.09 0.13 -0.08 -36.36 420 568 0.51
AAPL241227P00225000 Dec 20, 2024 15:50 225 0.15 0.12 0.27 -0.13 -46.43 1.03K 4.32K 0.52
AAPL241227P00227500 Dec 20, 2024 15:59 227.50 0.16 0.13 0.20 -0.11 -40.74 422 2.48K 0.48
AAPL241227P00230000 Dec 20, 2024 15:54 230 0.18 0.15 0.29 -0.20 -52.63 1.65K 4.47K 0.47
AAPL241227P00232500 Dec 20, 2024 15:54 232.50 0.19 0.16 0.25 -0.24 -55.81 2.08K 1.02K 0.42
AAPL241227P00235000 Dec 20, 2024 15:59 235 0.19 0.19 0.25 -0.31 -62 2.19K 4.66K 0.38
AAPL241227P00237500 Dec 20, 2024 15:59 237.50 0.21 0.20 0.29 -0.41 -66.13 3.01K 2.20K 0.35
AAPL241227P00240000 Dec 20, 2024 15:59 240 0.24 0.23 0.27 -0.55 -69.62 13.46K 8.12K 0.30
AAPL241227P00242500 Dec 20, 2024 15:59 242.50 0.27 0.27 0.32 -0.78 -74.29 8.42K 10.41K 0.27
AAPL241227P00245000 Dec 20, 2024 15:59 245 0.37 0.37 0.41 -1.11 -75 19.58K 13.13K 0.24
AAPL241227P00247500 Dec 20, 2024 15:59 247.50 0.49 0.49 0.55 -1.60 -76.56 17.02K 7.37K 0.21
AAPL241227P00250000 Dec 20, 2024 15:59 250 0.77 0.74 0.82 -2.29 -74.84 27.30K 9.48K 0.19
AAPL241227P00252500 Dec 20, 2024 15:59 252.50 1.25 1.25 1.40 -3.13 -71.46 13.29K 4.40K 0.17
AAPL241227P00255000 Dec 20, 2024 15:59 255 2.14 2.11 2.45 -3.87 -64.39 6.12K 1.02K 0.17
AAPL241227P00257500 Dec 20, 2024 15:58 257.50 3.57 3.15 4 -4.19 -53.99 678 316 0.17
AAPL241227P00260000 Dec 20, 2024 15:56 260 5.30 3.55 6.75 -5.24 -49.72 752 262 0.25
AAPL241227P00262500 Dec 20, 2024 15:48 262.50 8.80 7.35 8.60 -3.36 -27.63 9 32 0.23
AAPL241227P00265000 Dec 20, 2024 15:29 265 11.50 9.65 10.90 -3.10 -21.23 35 70 0.25
AAPL241227P00267500 Dec 20, 2024 15:54 267.50 14.15 12 13.50 -0.50 -3.41 2 30 0.31
AAPL241227P00270000 Dec 20, 2024 10:41 270 20.90 14.35 16.20 0.77 3.83 1 7 0.38
AAPL241227P00272500 Dec 20, 2024 15:50 272.50 18.90 16.90 18.80 -5.30 -21.90 1 2 0.44
AAPL241227P00290000 Dec 12, 2024 15:48 290 41.97 34.40 36.20 0 0 0 0 0.68
AAPL241227P00295000 Dec 12, 2024 15:48 295 46.99 39.40 41.30 0 0 0 0 0.77
AAPL241227P00300000 Nov 15, 2024 10:18 300 45.80 44.70 46 -29.40 -39.10 60 0 0.76