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

AAPL

228.975 USD
3.825
1.64%
Last update Feb 5, 10:44 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
228.98
3.83
1.64%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
AAPL250207C00100000 Feb 03, 2025 15:20 100 128.70 129.35 131 0 0 4 32 5.46
AAPL250207C00110000 Jan 31, 2025 14:41 110 124.44 119.10 121.05 0 0 1 11 4.83
AAPL250207C00120000 Jan 29, 2025 14:56 120 118.30 109.15 111 0 0 0 4 4.32
AAPL250207C00130000 Feb 04, 2025 11:55 130 102 99.25 101 0 0 1 1 3.89
AAPL250207C00140000 Feb 04, 2025 9:30 140 87.17 89.45 91 0 0 1 3 3.50
AAPL250207C00145000 Feb 03, 2025 14:00 145 83.35 84.40 86.10 0 0 4 11 3.30
AAPL250207C00150000 Feb 03, 2025 11:11 150 77.70 79.40 81 0 0 1 94 3.08
AAPL250207C00155000 Feb 04, 2025 11:20 155 75.72 74.85 76.25 0 0 1 33 3.03
AAPL250207C00160000 Jan 31, 2025 9:43 160 82.45 69.75 70.40 0 0 20 39 2.63
AAPL250207C00165000 Feb 03, 2025 14:54 165 64.45 64.65 65.70 0 0 3 5 2.49
AAPL250207C00170000 Feb 04, 2025 10:46 170 61.02 59.85 60.50 0 0 5 16 2.30
AAPL250207C00175000 Feb 04, 2025 9:31 175 52 54.45 56.05 0 0 5 60 2.15
AAPL250207C00180000 Feb 04, 2025 11:38 180 51.80 50.10 50.95 0 0 20 41 2.06
AAPL250207C00185000 Feb 04, 2025 10:27 185 45.30 44.90 45.90 0 0 56 97 1.84
AAPL250207C00187500 Jan 31, 2025 15:50 187.50 47.70 42 42.85 0 0 3 11 1.60
AAPL250207C00190000 Feb 04, 2025 11:38 190 41.85 39.80 40.60 0 0 2 213 1.61
AAPL250207C00192500 Jan 31, 2025 13:24 192.50 44.80 37.10 38.30 0 0 10 13 1.52
AAPL250207C00195000 Feb 04, 2025 15:23 195 37.65 34.50 35.85 0 0 3 100 1.43
AAPL250207C00197500 Feb 04, 2025 10:08 197.50 32 32.25 32.95 0 0 1 6 1.32
AAPL250207C00200000 Feb 04, 2025 14:41 200 32.59 29.90 31.35 0 0 19 624 1.37
AAPL250207C00202500 Feb 04, 2025 13:46 202.50 29.53 27.20 28.10 0 0 1 70 1.17
AAPL250207C00205000 Feb 05, 2025 9:46 205 25.30 25 25.60 0.79 3.22 26 531 1.12
AAPL250207C00207500 Feb 05, 2025 9:32 207.50 21.40 22.10 22.85 -3.56 -14.26 1 1.05K 0.96
AAPL250207C00210000 Feb 04, 2025 15:29 210 22.47 19.80 20.70 0 0 145 968 0.93
AAPL250207C00212500 Feb 04, 2025 14:53 212.50 20.20 17.55 17.85 0 0 117 227 0.83
AAPL250207C00215000 Feb 05, 2025 9:42 215 15.24 15 16.10 -2.51 -14.14 9 447 0.81
AAPL250207C00217500 Feb 05, 2025 9:46 217.50 12.60 12.70 13 -2.34 -15.66 11 635 0.68
AAPL250207C00220000 Feb 05, 2025 9:47 220 10.35 10.30 10.45 -2.97 -22.47 443 1.91K 0.59
AAPL250207C00222500 Feb 05, 2025 9:43 222.50 7.80 7.90 8.15 -3.10 -28.44 40 1.16K 0.51
AAPL250207C00225000 Feb 05, 2025 9:45 225 5.71 5.75 5.95 -2.89 -33.60 262 3.95K 0.46
AAPL250207C00227500 Feb 05, 2025 9:48 227.50 4.09 4.05 4.15 -2.36 -36.48 2.21K 3.98K 0.42
AAPL250207C00230000 Feb 05, 2025 9:48 230 2.53 2.35 2.38 -1.75 -41.08 8.13K 16.90K 0.36
AAPL250207C00232500 Feb 05, 2025 9:48 232.50 1.37 1.25 1.27 -1.31 -49.06 5.51K 9.03K 0.33
AAPL250207C00235000 Feb 05, 2025 9:48 235 0.67 0.61 0.62 -0.84 -55.63 7.16K 18.58K 0.32
AAPL250207C00237500 Feb 05, 2025 9:48 237.50 0.28 0.28 0.29 -0.51 -64.56 2.41K 17.85K 0.31
AAPL250207C00240000 Feb 05, 2025 9:48 240 0.13 0.13 0.14 -0.24 -64.86 3.04K 27.86K 0.32
AAPL250207C00242500 Feb 05, 2025 9:47 242.50 0.06 0.06 0.07 -0.12 -63.16 1.40K 12.91K 0.33
AAPL250207C00245000 Feb 05, 2025 9:48 245 0.03 0.03 0.04 -0.06 -66.67 3.70K 32.97K 0.35
AAPL250207C00247500 Feb 05, 2025 9:46 247.50 0.02 0.02 0.03 -0.04 -66.67 323 10.09K 0.38
AAPL250207C00250000 Feb 05, 2025 9:48 250 0.02 0.01 0.02 -0.02 -66.67 3.34K 27.89K 0.40
AAPL250207C00252500 Feb 05, 2025 9:39 252.50 0.01 0.01 0.02 -0.01 -50 18 5.69K 0.44
AAPL250207C00255000 Feb 05, 2025 9:46 255 0.01 0.01 0.02 -0.01 -50 132 17.65K 0.48
AAPL250207C00257500 Feb 05, 2025 9:32 257.50 0.01 0 0.01 0 0 55 3.62K 0.48
AAPL250207C00260000 Feb 05, 2025 9:30 260 0.01 0 0.01 0 0 3 13.26K 0.52
AAPL250207C00262500 Feb 05, 2025 9:41 262.50 0.01 0 0.01 0 0 92 6.33K 0.52
AAPL250207C00265000 Feb 04, 2025 15:54 265 0.01 0 0.01 0 0 76 4.61K 0.55
AAPL250207C00267500 Feb 03, 2025 14:37 267.50 0.01 0 0.01 0 0 74 299 0.58
AAPL250207C00270000 Feb 04, 2025 14:15 270 0.01 0 0.01 0 0 332 5.73K 0.61
AAPL250207C00272500 Jan 31, 2025 14:40 272.50 0.02 0 0.01 0 0 241 219 0.64
AAPL250207C00275000 Feb 05, 2025 9:30 275 0.01 0 0.01 0 0 24 1.54K 0.66
AAPL250207C00280000 Feb 04, 2025 11:06 280 0.01 0 0.01 0 0 8 7.57K 0.72
AAPL250207C00285000 Feb 04, 2025 13:06 285 0.01 0 0.01 0 0 1 7.40K 0.78
AAPL250207C00290000 Feb 03, 2025 12:55 290 0.01 0 0.01 0 0 2 1.15K 0.84
AAPL250207C00295000 Jan 31, 2025 15:15 295 0.01 0 0.01 0 0 39 276 0.91
AAPL250207C00300000 Feb 04, 2025 11:45 300 0.01 0 0.01 0 0 1 1.53K 0.94
AAPL250207C00305000 Jan 31, 2025 14:15 305 0.01 0 0.01 0 0 13 645 1.00
AAPL250207C00310000 Feb 03, 2025 14:57 310 0.01 0 0.01 0 0 9 1.07K 1.06
AAPL250207C00315000 Feb 04, 2025 10:24 315 0.01 0 0.01 0 0 1 200 1.09
AAPL250207C00320000 Jan 30, 2025 15:25 320 0.01 0 0.01 0 0 12 150 1.16
AAPL250207C00325000 Jan 30, 2025 15:45 325 0.01 0 0.01 0 0 255 313 1.19
AAPL250207C00330000 Feb 04, 2025 9:30 330 0.01 0 0.01 0 0 8 541 1.25