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

AAPL

229.64 USD
3.16
1.36%
Last update Feb 5, 11:01 AM EST
Market open
Day range
228.3
230.605
Previous close
232.80000
Open
228.31
Access this stock data via API
Subscribe
Apple Inc
229.64
3.16
1.36%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
AAPL250207P00100000 Feb 03, 2025 10:29 100 0.01 0 0.01 0 0 1 1.18K 2.75
AAPL250207P00110000 Feb 04, 2025 12:55 110 0.01 0 0.01 0 0 2 4 2.50
AAPL250207P00120000 Feb 03, 2025 11:55 120 0.01 0 0.01 0 0 1 29 2.19
AAPL250207P00130000 Feb 04, 2025 11:45 130 0.01 0 0.01 0 0 1 792 1.94
AAPL250207P00140000 Jan 31, 2025 12:38 140 0.01 0 0.01 0 0 11 126 1.69
AAPL250207P00145000 Feb 03, 2025 10:29 145 0.01 0 0.01 0 0 6 790 1.56
AAPL250207P00150000 Feb 03, 2025 9:31 150 0.01 0 0.01 0 0 2 1.25K 1.47
AAPL250207P00155000 Feb 03, 2025 12:17 155 0.01 0 0.01 0 0 1 527 1.38
AAPL250207P00160000 Feb 03, 2025 14:11 160 0.01 0 0.01 0 0 986 1.33K 1.25
AAPL250207P00165000 Feb 03, 2025 15:31 165 0.01 0 0.01 0 0 280 643 1.16
AAPL250207P00170000 Feb 04, 2025 15:05 170 0.01 0 0.01 0 0 109 2.32K 1.06
AAPL250207P00175000 Feb 04, 2025 12:01 175 0.01 0 0.01 0 0 49 553 0.97
AAPL250207P00180000 Feb 04, 2025 12:02 180 0.01 0 0.01 0 0 218 1.25K 0.88
AAPL250207P00185000 Feb 04, 2025 15:26 185 0.01 0 0.01 0 0 2.14K 4.37K 0.78
AAPL250207P00187500 Feb 05, 2025 9:35 187.50 0.01 0 0.01 -0.01 -50 70 2.93K 0.72
AAPL250207P00190000 Feb 05, 2025 9:46 190 0.01 0.01 0.02 0 0 54 1.28K 0.76
AAPL250207P00192500 Feb 04, 2025 13:46 192.50 0.01 0.01 0.02 0 0 1.06K 1.80K 0.71
AAPL250207P00195000 Feb 05, 2025 9:36 195 0.02 0.01 0.02 0 0 10 1.63K 0.66
AAPL250207P00197500 Feb 05, 2025 9:36 197.50 0.02 0.01 0.02 0 0 2 2.94K 0.61
AAPL250207P00200000 Feb 05, 2025 9:44 200 0.02 0.01 0.02 0 0 691 7.12K 0.56
AAPL250207P00202500 Feb 05, 2025 9:43 202.50 0.02 0.02 0.03 -0.01 -25 8 971 0.55
AAPL250207P00205000 Feb 05, 2025 9:43 205 0.03 0.02 0.03 0 0 20 5.46K 0.50
AAPL250207P00207500 Feb 05, 2025 9:34 207.50 0.04 0.04 0.05 0 0 61 3.57K 0.49
AAPL250207P00210000 Feb 05, 2025 9:46 210 0.04 0.04 0.05 -0.01 -20.00 244 5.75K 0.44
AAPL250207P00212500 Feb 05, 2025 9:40 212.50 0.05 0.05 0.06 -0.02 -25 84 2.50K 0.40
AAPL250207P00215000 Feb 05, 2025 9:49 215 0.07 0.07 0.08 0 0 383 7.95K 0.36
AAPL250207P00217500 Feb 05, 2025 9:48 217.50 0.11 0.11 0.12 0 0 666 7.87K 0.33
AAPL250207P00220000 Feb 05, 2025 9:48 220 0.19 0.19 0.20 0.03 17.65 3.25K 18.32K 0.30
AAPL250207P00222500 Feb 05, 2025 9:45 222.50 0.37 0.35 0.36 0.12 48 1.32K 8.98K 0.27
AAPL250207P00225000 Feb 05, 2025 9:48 225 0.60 0.65 0.66 0.16 36.36 4.11K 11.79K 0.24
AAPL250207P00227500 Feb 05, 2025 9:48 227.50 1.13 1.17 1.24 0.38 50.67 3.94K 9.13K 0.22
AAPL250207P00230000 Feb 05, 2025 9:48 230 2.04 2.16 2.18 0.74 57.81 5.93K 10.02K 0.18
AAPL250207P00232500 Feb 05, 2025 9:48 232.50 3.40 3.55 3.65 1.17 52.47 1.48K 7.20K 0.00
AAPL250207P00235000 Feb 05, 2025 9:46 235 5.61 5.35 5.50 1.96 53.70 276 5.07K 0.00
AAPL250207P00237500 Feb 05, 2025 9:47 237.50 7.53 7.45 7.55 2.14 39.70 273 5.24K 0.00
AAPL250207P00240000 Feb 05, 2025 9:47 240 10 9.75 10.05 2.50 33.33 15 6.23K 0.00
AAPL250207P00242500 Feb 05, 2025 9:47 242.50 12.43 12.30 12.50 2.45 24.55 7 1.87K 0.00
AAPL250207P00245000 Feb 05, 2025 9:44 245 15.12 14.90 15.15 3.19 26.74 6 1.54K 0.00
AAPL250207P00247500 Feb 05, 2025 9:47 247.50 17.40 16.95 18.25 2.73 18.61 3 294 0.00
AAPL250207P00250000 Feb 05, 2025 9:32 250 20.30 19.55 20.10 3.15 18.37 8 17 0.00
AAPL250207P00252500 Feb 04, 2025 15:20 252.50 20 21.50 22.55 0 0 3 10 0.00
AAPL250207P00255000 Feb 04, 2025 15:52 255 22.37 24.15 25.75 0 0 59 17 0.00
AAPL250207P00257500 Feb 04, 2025 10:42 257.50 26.22 26.70 27.80 0 0 9 1 0.00
AAPL250207P00260000 Feb 03, 2025 15:14 260 31.12 29.90 30.25 0 0 5 1 0.00
AAPL250207P00262500 Jan 31, 2025 14:50 262.50 28.45 31.80 32.70 0 0 4 0 0.00
AAPL250207P00265000 Feb 03, 2025 14:42 265 36.25 34.65 35.80 0 0 3 3 0.00
AAPL250207P00270000 Jan 31, 2025 9:31 270 23.90 39.25 40.80 0 0 1 0 0.00
AAPL250207P00272500 Jan 31, 2025 15:50 272.50 37.45 41.75 43.25 0 0 1 0 0.00
AAPL250207P00275000 Jan 24, 2025 13:03 275 52.62 44.20 45.90 0 0 1 0 0.00
AAPL250207P00280000 Dec 31, 2024 12:29 280 29.29 43.25 44.55 0 0 1 0 0.00
AAPL250207P00290000 Jan 31, 2025 15:27 290 55.70 59.20 60.65 0 0 1 0 0.00
AAPL250207P00330000 Feb 03, 2025 12:01 330 103.50 99.20 100.80 0 0 2 0 0.00