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

AAPL

220.84000 USD
6.64
2.92%
Last update Mar 11, 3:59 PM EDT
Market closed
Day range
217.45000
225.84000
Previous close
227.48000
Open
223.81000
Access this stock data via API
Subscribe
Apple Inc.
220.84
6.64
2.92%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
AAPL250314P00100000 Mar 07, 2025 9:48 100 0.01 0 0 0 0 100 0 0.50
AAPL250314P00110000 Feb 21, 2025 9:40 110 0.01 0 0 0 0 1 0 0.50
AAPL250314P00120000 Mar 11, 2025 9:45 120 0.01 0 0 0 0 5 0 0.50
AAPL250314P00130000 Mar 11, 2025 9:33 130 0.02 0 0 0 0 3 0 0.50
AAPL250314P00140000 Mar 10, 2025 15:17 140 0.01 0 0 0 0 4 0 0.50
AAPL250314P00145000 Mar 10, 2025 14:40 145 0.01 0 0 0 0 2 0 0.50
AAPL250314P00150000 Mar 11, 2025 12:16 150 0.01 0 0 0 0 30 0 0.50
AAPL250314P00155000 Mar 11, 2025 15:10 155 0.01 0 0 0 0 631 0 0.50
AAPL250314P00160000 Mar 11, 2025 13:37 160 0.02 0 0 0 0 128 0 0.50
AAPL250314P00165000 Mar 11, 2025 13:58 165 0.02 0 0 0 0 145 0 0.50
AAPL250314P00170000 Mar 11, 2025 14:49 170 0.02 0 0 0 0 779 0 0.50
AAPL250314P00175000 Mar 11, 2025 14:58 175 0.04 0 0 0 0 634 0 0.50
AAPL250314P00180000 Mar 11, 2025 15:45 180 0.05 0 0 0 0 1.04K 0 0.50
AAPL250314P00185000 Mar 11, 2025 15:57 185 0.06 0 0 0 0 1.29K 0 0.50
AAPL250314P00190000 Mar 11, 2025 15:58 190 0.09 0 0 0 0 3.25K 0 0.25
AAPL250314P00195000 Mar 11, 2025 15:59 195 0.13 0 0 0 0 1.58K 0 0.25
AAPL250314P00200000 Mar 11, 2025 15:59 200 0.19 0 0 0 0 8.34K 0 0.25
AAPL250314P00202500 Mar 11, 2025 15:59 202.50 0.27 0 0 0 0 2.94K 0 0.25
AAPL250314P00205000 Mar 11, 2025 15:59 205 0.35 0 0 0 0 9.57K 0 0.25
AAPL250314P00207500 Mar 11, 2025 15:59 207.50 0.48 0 0 0 0 10.10K 0 0.13
AAPL250314P00210000 Mar 11, 2025 15:59 210 0.69 0 0 0 0 30.06K 0 0.13
AAPL250314P00212500 Mar 11, 2025 15:59 212.50 1.08 0 0 0 0 13.57K 0 0.13
AAPL250314P00215000 Mar 11, 2025 15:59 215 1.55 0 0 0 0 28.31K 0 0.06
AAPL250314P00217500 Mar 11, 2025 15:59 217.50 2.29 0 0 0 0 27.48K 0 0.03
AAPL250314P00220000 Mar 11, 2025 15:59 220 3.20 0 0 0 0 60.42K 0 0.02
AAPL250314P00222500 Mar 11, 2025 15:59 222.50 4.40 0 0 0 0 19.75K 0 0.00
AAPL250314P00225000 Mar 11, 2025 15:59 225 5.95 0 0 0 0 18.51K 0 0.00
AAPL250314P00227500 Mar 11, 2025 15:59 227.50 7.77 0 0 0 0 3.29K 0 0.00
AAPL250314P00230000 Mar 11, 2025 15:59 230 9.80 0 0 0 0 4.38K 0 0.00
AAPL250314P00232500 Mar 11, 2025 15:29 232.50 10.95 0 0 0 0 1.38K 0 0.00
AAPL250314P00235000 Mar 11, 2025 15:59 235 14.35 0 0 0 0 1.12K 0 0.00
AAPL250314P00237500 Mar 11, 2025 15:54 237.50 15.94 0 0 0 0 591 0 0.00
AAPL250314P00240000 Mar 11, 2025 15:55 240 18.61 0 0 0 0 437 0 0.00
AAPL250314P00242500 Mar 11, 2025 15:32 242.50 20.87 0 0 0 0 257 0 0.00
AAPL250314P00245000 Mar 11, 2025 15:40 245 24.04 0 0 0 0 386 0 0.00
AAPL250314P00247500 Mar 11, 2025 15:40 247.50 26.52 0 0 0 0 15 0 0.00
AAPL250314P00250000 Mar 11, 2025 15:14 250 27.89 0 0 0 0 294 0 0.00
AAPL250314P00252500 Mar 11, 2025 15:13 252.50 30.05 0 0 0 0 32 0 0.00
AAPL250314P00255000 Mar 11, 2025 12:16 255 35.60 0 0 0 0 8 0 0.00
AAPL250314P00257500 Mar 11, 2025 11:22 257.50 36.30 0 0 0 0 3 0 0.00
AAPL250314P00260000 Mar 10, 2025 15:12 260 34.95 0 0 0 0 28 0 0.00
AAPL250314P00262500 Mar 11, 2025 10:02 262.50 40.95 0 0 0 0 2 0 0.00
AAPL250314P00265000 Mar 10, 2025 10:06 265 35.93 0 0 0 0 1 0 0.00
AAPL250314P00267500 Mar 10, 2025 10:43 267.50 39 0 0 0 0 4 0 0.00
AAPL250314P00270000 Mar 10, 2025 10:54 270 43.67 0 0 0 0 1 0 0.00
AAPL250314P00275000 Mar 11, 2025 15:07 275 51.95 0 0 0 0 2 0 0.00
AAPL250314P00280000 Mar 11, 2025 12:14 280 60.70 0 0 0 0 20 0 0.00
AAPL250314P00290000 Mar 10, 2025 14:11 290 63.15 0 0 0 0 4 0 0.00
AAPL250314P00325000 Mar 04, 2025 11:29 325 86.50 0 0 0 0 0 0 0.00