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
AAPL240920P00005000 Sep 09, 2024 9:30 5 0.01 0 0 0 0 2 0 0.50
AAPL240920P00010000 Sep 06, 2024 11:52 10 0.01 0 0 0 0 9 0 0.50
AAPL240920P00015000 Sep 16, 2024 9:39 15 0.01 0 0 0 0 10 0 0.50
AAPL240920P00020000 Jun 25, 2024 14:26 20 0.01 0 0.01 0 0 1 2.39K 9.75
AAPL240920P00025000 Apr 19, 2024 12:32 25 0.01 0 0.15 0 0 1 102 11.16
AAPL240920P00030000 Sep 16, 2024 12:42 30 0.01 0 0 0 0 17 0 0.50
AAPL240920P00035000 Sep 16, 2024 11:06 35 0.01 0 0 0 0 35 0 0.50
AAPL240920P00040000 Jul 31, 2024 15:10 40 0.01 0 0.01 0 0 1 432 6.88
AAPL240920P00045000 Mar 05, 2024 11:11 45 0.01 0 0.04 0 0 1 4 7.19
AAPL240920P00050000 Sep 04, 2024 11:08 50 0.01 0 0 0 0 10 0 0.50
AAPL240920P00055000 Sep 16, 2024 10:13 55 0.01 0 0 0 0 10 0 0.50
AAPL240920P00060000 Aug 06, 2024 10:19 60 0.02 0 0.01 0 0 5 1.38K 5.25
AAPL240920P00065000 Aug 08, 2024 11:20 65 0.01 0 0.01 0 0 11 1.10K 5.00
AAPL240920P00070000 Sep 03, 2024 12:44 70 0.01 0 0 0 0 2 0 0.50
AAPL240920P00075000 Aug 23, 2024 10:51 75 0.01 0 0 0 0 150 0 0.50
AAPL240920P00080000 Aug 09, 2024 13:29 80 0.01 0 0.01 0 0 25 905 4.13
AAPL240920P00085000 Aug 16, 2024 13:40 85 0.01 0 0.01 0 0 1 1.29K 3.88
AAPL240920P00090000 Sep 09, 2024 14:05 90 0.01 0 0 0 0 3 0 0.50
AAPL240920P00095000 Sep 18, 2024 12:26 95 0.01 0 0 0 0 10 0 0.50
AAPL240920P00100000 Sep 11, 2024 13:32 100 0.01 0 0 0 0 1 0 0.50
AAPL240920P00105000 Sep 03, 2024 12:47 105 0.01 0 0 0 0 1 0 0.50
AAPL240920P00110000 Sep 10, 2024 10:51 110 0.01 0 0 0 0 1 0 0.50
AAPL240920P00115000 Sep 16, 2024 9:37 115 0.01 0 0 0 0 200 0 0.50
AAPL240920P00120000 Sep 16, 2024 9:46 120 0.01 0 0 0 0 1 0 0.50
AAPL240920P00125000 Sep 16, 2024 14:57 125 0.01 0 0 0 0 12 0 0.50
AAPL240920P00130000 Sep 18, 2024 9:30 130 0.01 0 0 0 0 10 0 0.50
AAPL240920P00135000 Sep 16, 2024 14:57 135 0.01 0 0 0 0 201 0 0.50
AAPL240920P00140000 Sep 16, 2024 14:57 140 0.01 0 0 0 0 10 0 0.50
AAPL240920P00145000 Sep 16, 2024 14:57 145 0.01 0 0 0 0 66 0 0.50
AAPL240920P00150000 Sep 16, 2024 14:57 150 0.01 0 0 0 0 18 0 0.50
AAPL240920P00155000 Sep 18, 2024 14:46 155 0.01 0 0 0 0 7 0 0.50
AAPL240920P00160000 Sep 17, 2024 10:35 160 0.01 0 0 0 0 1 0 0.50
AAPL240920P00165000 Sep 17, 2024 11:15 165 0.01 0 0 0 0 5 0 0.50
AAPL240920P00170000 Sep 18, 2024 15:00 170 0.01 0 0 0 0 10 0 0.50
AAPL240920P00175000 Sep 18, 2024 10:34 175 0.01 0 0 0 0 12 0 0.50
AAPL240920P00180000 Sep 18, 2024 14:51 180 0.01 0 0 0 0 4.48K 0 0.50
AAPL240920P00185000 Sep 18, 2024 14:09 185 0.01 0 0 0 0 12.44K 0 0.50
AAPL240920P00190000 Sep 18, 2024 15:56 190 0.01 0 0 0 0 8.65K 0 0.50
AAPL240920P00195000 Sep 18, 2024 15:55 195 0.02 0 0 0 0 696 0 0.50
AAPL240920P00197500 Sep 18, 2024 15:16 197.50 0.03 0 0 0 0 124 0 0.25
AAPL240920P00200000 Sep 18, 2024 15:59 200 0.03 0 0 0 0 3.74K 0 0.25
AAPL240920P00202500 Sep 18, 2024 15:59 202.50 0.03 0 0 0 0 1.65K 0 0.25
AAPL240920P00205000 Sep 18, 2024 15:59 205 0.04 0 0 0 0 5.47K 0 0.25
AAPL240920P00207500 Sep 18, 2024 15:59 207.50 0.07 0 0 0 0 6.07K 0 0.25
AAPL240920P00210000 Sep 18, 2024 15:59 210 0.10 0 0 0 0 39.98K 0 0.13
AAPL240920P00212500 Sep 18, 2024 15:59 212.50 0.20 0 0 0 0 21.17K 0 0.13
AAPL240920P00215000 Sep 18, 2024 15:59 215 0.41 0 0 0 0 69.69K 0 0.06
AAPL240920P00217500 Sep 18, 2024 15:59 217.50 0.86 0 0 0 0 58.94K 0 0.06
AAPL240920P00220000 Sep 18, 2024 15:59 220 1.71 0 0 0 0 68.32K 0 0.02
AAPL240920P00222500 Sep 18, 2024 15:59 222.50 3.15 0 0 0 0 9.62K 0 0.00
AAPL240920P00225000 Sep 18, 2024 15:59 225 4.90 0 0 0 0 3.55K 0 0.00
AAPL240920P00227500 Sep 18, 2024 15:58 227.50 6.75 0 0 0 0 432 0 0.00
AAPL240920P00230000 Sep 18, 2024 15:59 230 9.27 0 0 0 0 2.31K 0 0.00
AAPL240920P00232500 Sep 18, 2024 15:46 232.50 12 0 0 0 0 20 0 0.00
AAPL240920P00235000 Sep 18, 2024 15:38 235 13.55 0 0 0 0 323 0 0.00
AAPL240920P00237500 Sep 18, 2024 15:43 237.50 15.65 0 0 0 0 36 0 0.00
AAPL240920P00240000 Sep 18, 2024 15:31 240 18.50 0 0 0 0 170 0 0.00
AAPL240920P00242500 Sep 18, 2024 11:56 242.50 22.60 0 0 0 0 4 0 0.00
AAPL240920P00245000 Sep 17, 2024 10:09 245 28.96 0 0 0 0 2 0 0.00
AAPL240920P00247500 Sep 18, 2024 15:25 247.50 26.75 0 0 0 0 4 0 0.00
AAPL240920P00250000 Sep 16, 2024 9:45 250 34.95 0 0 0 0 1 0 0.00
AAPL240920P00252500 Sep 13, 2024 10:41 252.50 29.80 0 0 0 0 2 0 0.00
AAPL240920P00255000 Sep 12, 2024 15:37 255 31.91 0 0 0 0 2 0 0.00
AAPL240920P00260000 Sep 18, 2024 11:27 260 39.60 0 0 0 0 40 0 0.00
AAPL240920P00265000 Sep 17, 2024 15:21 265 48.62 0 0 0 0 2 0 0.00
AAPL240920P00270000 Sep 13, 2024 15:38 270 47.55 0 0 0 0 1 0 0.00
AAPL240920P00275000 Aug 30, 2024 15:50 275 45.95 0 0 0 0 1 0 0.00
AAPL240920P00280000 Jul 10, 2024 9:37 280 49.45 65.50 66 0 0 3 0 3.55
AAPL240920P00290000 Aug 01, 2024 11:24 290 69.84 60.75 61.50 0 0 3 0 0.00
AAPL240920P00300000 Aug 26, 2024 15:43 300 73.40 0 0 0 0 1 0 0.00
AAPL240920P00310000 Mar 26, 2024 15:25 310 139.40 139.55 140.60 0 0 1 0 11.74
AAPL240920P00315000 Aug 02, 2024 10:43 315 92.05 85.80 86.50 0 0 1 0 0.00
AAPL240920P00325000 Sep 10, 2024 15:54 325 104.70 0 0 0 0 0 0 0.00