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

AAPL

220.69 USD
3.9
1.80%
Last update Sep 18, 3:59 PM EDT
Market closed
Day range
217.54
222.71
Previous close
216.79
Open
217.55
Access this stock data via API
Subscribe
Apple Inc
220.69
3.90
1.80%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
AAPL240920C00005000 Sep 16, 2024 15:44 5 211.64 0 0 0 0 111 0 0.00
AAPL240920C00010000 Aug 22, 2024 11:33 10 215.85 0 0 0 0 17 0 0.00
AAPL240920C00015000 Sep 03, 2024 14:15 15 207.25 0 0 0 0 3 0 0.00
AAPL240920C00020000 Aug 22, 2024 11:33 20 205.90 0 0 0 0 14 0 0.00
AAPL240920C00025000 Aug 22, 2024 11:28 25 201.40 0 0 0 0 21 0 0.00
AAPL240920C00030000 Aug 22, 2024 11:33 30 195.95 0 0 0 0 6 0 0.00
AAPL240920C00035000 Aug 26, 2024 10:08 35 191.10 0 0 0 0 30 0 0.00
AAPL240920C00040000 Aug 22, 2024 11:33 40 186 0 0 0 0 10 0 0.00
AAPL240920C00045000 Sep 04, 2024 10:54 45 173.80 0 0 0 0 5 0 0.00
AAPL240920C00050000 Sep 11, 2024 9:43 50 171.60 0 0 0 0 1 0 0.00
AAPL240920C00055000 Aug 09, 2024 11:57 55 159.70 164.95 166.95 0 0 2 604 8.27
AAPL240920C00060000 Aug 09, 2024 12:23 60 154.90 160 161.95 0 0 276 534 7.87
AAPL240920C00065000 Aug 23, 2024 10:36 65 162.65 0 0 0 0 3 0 0.00
AAPL240920C00070000 Aug 14, 2024 11:52 70 153.40 152.15 152.90 0 0 2 281 9.54
AAPL240920C00075000 Aug 21, 2024 10:52 75 151.40 0 0 0 0 1 0 0.00
AAPL240920C00080000 Sep 13, 2024 14:00 80 143.20 0 0 0 0 20 0 0.00
AAPL240920C00085000 Aug 22, 2024 11:33 85 141.20 0 0 0 0 4 0 0.00
AAPL240920C00090000 Sep 06, 2024 10:03 90 134.60 0 0 0 0 1 0 0.00
AAPL240920C00095000 Aug 22, 2024 15:30 95 129.84 0 0 0 0 14 0 0.00
AAPL240920C00100000 Sep 18, 2024 9:36 100 119.20 0 0 0 0 85 0 0.00
AAPL240920C00105000 Sep 11, 2024 10:02 105 115.90 0 0 0 0 6 0 0.00
AAPL240920C00110000 Sep 17, 2024 13:22 110 105.93 0 0 0 0 3 0 0.00
AAPL240920C00115000 Sep 04, 2024 12:57 115 105.30 0 0 0 0 3 0 0.00
AAPL240920C00120000 Sep 16, 2024 10:25 120 96.52 0 0 0 0 2 0 0.00
AAPL240920C00125000 Sep 16, 2024 10:42 125 91 0 0 0 0 2 0 0.00
AAPL240920C00130000 Sep 17, 2024 15:43 130 86.55 0 0 0 0 5 0 0.00
AAPL240920C00135000 Sep 18, 2024 11:35 135 85.25 0 0 0 0 3 0 0.00
AAPL240920C00140000 Sep 18, 2024 11:23 140 80.50 0 0 0 0 3 0 0.00
AAPL240920C00145000 Sep 18, 2024 15:45 145 75.78 0 0 0 0 1 0 0.00
AAPL240920C00150000 Sep 18, 2024 15:00 150 70 0 0 0 0 106 0 0.00
AAPL240920C00155000 Sep 18, 2024 15:41 155 66.47 0 0 0 0 50 0 0.00
AAPL240920C00160000 Sep 18, 2024 15:58 160 60.69 0 0 0 0 118 0 0.00
AAPL240920C00165000 Sep 18, 2024 15:54 165 55.71 0 0 0 0 18 0 0.00
AAPL240920C00170000 Sep 18, 2024 15:00 170 50.05 0 0 0 0 84 0 0.00
AAPL240920C00175000 Sep 18, 2024 14:05 175 46.50 0 0 0 0 113 0 0.00
AAPL240920C00180000 Sep 18, 2024 15:51 180 40.60 0 0 0 0 258 0 0.00
AAPL240920C00185000 Sep 18, 2024 15:53 185 35.79 0 0 0 0 244 0 0.00
AAPL240920C00190000 Sep 18, 2024 15:53 190 30.75 0 0 0 0 534 0 0.00
AAPL240920C00195000 Sep 18, 2024 15:58 195 25.95 0 0 0 0 200 0 0.00
AAPL240920C00197500 Sep 18, 2024 14:41 197.50 22.91 0 0 0 0 17 0 0.00
AAPL240920C00200000 Sep 18, 2024 15:53 200 20.80 0 0 0 0 530 0 0.00
AAPL240920C00202500 Sep 18, 2024 15:39 202.50 18.60 0 0 0 0 27 0 0.00
AAPL240920C00205000 Sep 18, 2024 15:58 205 16.02 0 0 0 0 314 0 0.00
AAPL240920C00207500 Sep 18, 2024 15:43 207.50 13.95 0 0 0 0 55 0 0.00
AAPL240920C00210000 Sep 18, 2024 15:58 210 11.15 0 0 0 0 2.80K 0 0.00
AAPL240920C00212500 Sep 18, 2024 15:59 212.50 8.50 0 0 0 0 884 0 0.00
AAPL240920C00215000 Sep 18, 2024 15:59 215 6.30 0 0 0 0 7.45K 0 0.00
AAPL240920C00217500 Sep 18, 2024 15:59 217.50 4.12 0 0 0 0 20.54K 0 0.00
AAPL240920C00220000 Sep 18, 2024 15:59 220 2.60 0 0 0 0 96.16K 0 0.00
AAPL240920C00222500 Sep 18, 2024 15:59 222.50 1.49 0 0 0 0 129.33K 0 0.03
AAPL240920C00225000 Sep 18, 2024 15:59 225 0.71 0 0 0 0 93.32K 0 0.06
AAPL240920C00227500 Sep 18, 2024 15:59 227.50 0.29 0 0 0 0 32.15K 0 0.13
AAPL240920C00230000 Sep 18, 2024 15:59 230 0.13 0 0 0 0 48.23K 0 0.13
AAPL240920C00232500 Sep 18, 2024 15:59 232.50 0.06 0 0 0 0 13.41K 0 0.13
AAPL240920C00235000 Sep 18, 2024 15:59 235 0.03 0 0 0 0 13.87K 0 0.25
AAPL240920C00237500 Sep 18, 2024 15:58 237.50 0.02 0 0 0 0 3.07K 0 0.25
AAPL240920C00240000 Sep 18, 2024 15:59 240 0.01 0 0 0 0 6.65K 0 0.25
AAPL240920C00242500 Sep 18, 2024 15:40 242.50 0.02 0 0 0 0 2.11K 0 0.25
AAPL240920C00245000 Sep 18, 2024 15:56 245 0.01 0 0 0 0 1.51K 0 0.25
AAPL240920C00247500 Sep 18, 2024 13:36 247.50 0.01 0 0 0 0 19 0 0.25
AAPL240920C00250000 Sep 18, 2024 15:56 250 0.01 0 0 0 0 194 0 0.50
AAPL240920C00252500 Sep 18, 2024 9:44 252.50 0.01 0 0 0 0 1 0 0.50
AAPL240920C00255000 Sep 18, 2024 11:43 255 0.01 0 0 0 0 4 0 0.50
AAPL240920C00260000 Sep 18, 2024 14:31 260 0.01 0 0 0 0 18 0 0.50
AAPL240920C00265000 Sep 17, 2024 10:43 265 0.01 0 0 0 0 1 0 0.50
AAPL240920C00270000 Sep 17, 2024 9:36 270 0.01 0 0 0 0 93 0 0.50
AAPL240920C00275000 Sep 17, 2024 13:05 275 0.01 0 0 0 0 1 0 0.50
AAPL240920C00280000 Sep 17, 2024 9:42 280 0.01 0 0 0 0 13 0 0.50
AAPL240920C00285000 Sep 16, 2024 10:10 285 0.01 0 0 0 0 8 0 0.50
AAPL240920C00290000 Sep 13, 2024 14:45 290 0.01 0 0 0 0 1 0 0.50
AAPL240920C00295000 Sep 06, 2024 15:30 295 0.02 0 0 0 0 181 0 0.50
AAPL240920C00300000 Sep 16, 2024 10:10 300 0.01 0 0 0 0 6 0 0.50
AAPL240920C00305000 Sep 03, 2024 11:17 305 0.01 0 0 0 0 450 0 0.50
AAPL240920C00310000 Sep 12, 2024 15:50 310 0.01 0 0 0 0 1 0 0.50
AAPL240920C00315000 Sep 16, 2024 9:34 315 0.01 0 0 0 0 1 0 0.50
AAPL240920C00320000 Sep 03, 2024 14:26 320 0.01 0 0 0 0 1 0 0.50
AAPL240920C00325000 Sep 12, 2024 15:03 325 0.01 0 0 0 0 1 0 0.50
AAPL240920C00330000 Aug 30, 2024 11:43 330 0.01 0 0 0 0 80 0 0.50
AAPL240920C00335000 Sep 18, 2024 9:30 335 0.01 0 0 0 0 3 0 0.50