Singapore markets open in 2 hours 28 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.29-2.38 (-1.10%)
At close: 04:00PM EDT
214.02 -0.27 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620C000500002024-06-18 11:33AM EDT50.00166.01164.80168.50+0.31+0.19%244493.75%
AAPL250620C000550002024-05-30 2:14PM EDT55.00138.91160.30164.000.00-140491.78%
AAPL250620C000600002024-05-06 3:21PM EDT60.00123.90136.55139.850.00-11160.00%
AAPL250620C000650002024-02-07 1:42PM EDT65.00126.50106.90110.000.00-852110.00%
AAPL250620C000700002024-06-18 11:00AM EDT70.00148.35145.90149.15+0.65+0.44%131878.72%
AAPL250620C000750002024-06-12 1:32PM EDT75.00144.70140.95145.000.00-127176.77%
AAPL250620C000800002024-06-14 10:51AM EDT80.00137.50136.75139.600.00-430973.53%
AAPL250620C000850002024-05-31 1:21PM EDT85.00109.60132.15135.500.00-371472.49%
AAPL250620C000900002024-06-18 3:31PM EDT90.00128.83127.10129.35+20.70+19.14%546865.95%
AAPL250620C000950002024-06-11 9:35AM EDT95.00106.00122.30126.000.00-13,84066.17%
AAPL250620C001000002024-06-18 10:37AM EDT100.00120.12117.75121.45+1.85+1.56%227664.29%
AAPL250620C001050002024-06-18 11:24AM EDT105.00114.17113.25115.95+0.67+0.59%21040960.85%
AAPL250620C001100002024-06-18 1:47PM EDT110.00109.25108.55110.75-2.98-2.66%125457.75%
AAPL250620C001150002024-06-13 3:26PM EDT115.00105.00103.95107.500.00-437357.89%
AAPL250620C001200002024-06-17 9:36AM EDT120.0099.1299.30102.950.00-11,21555.87%
AAPL250620C001250002024-06-18 10:03AM EDT125.0096.3595.0597.00+2.45+2.61%147352.55%
AAPL250620C001300002024-06-17 9:37AM EDT130.0090.0190.5093.400.00-153651.94%
AAPL250620C001350002024-06-18 12:39PM EDT135.0085.9586.0088.85-1.55-1.77%856550.12%
AAPL250620C001400002024-06-14 10:01AM EDT140.0081.1081.5084.500.00-4093351.72%
AAPL250620C001450002024-06-14 3:46PM EDT145.0075.2377.0579.850.00-157449.46%
AAPL250620C001500002024-06-18 10:23AM EDT150.0074.2072.7574.25-0.73-0.97%11,40545.40%
AAPL250620C001550002024-06-18 11:07AM EDT155.0068.3068.4069.95-2.50-3.53%31,35643.93%
AAPL250620C001600002024-06-18 3:29PM EDT160.0064.8962.0065.70-3.36-4.92%203,34842.49%
AAPL250620C001650002024-06-18 2:26PM EDT165.0059.7858.9562.50-2.75-4.40%91,06242.72%
AAPL250620C001700002024-06-18 3:43PM EDT170.0056.8655.9058.50-0.99-1.71%1092,75241.48%
AAPL250620C001750002024-06-18 10:35AM EDT175.0051.6851.0053.45-4.20-7.52%102,71938.59%
AAPL250620C001800002024-06-18 2:22PM EDT180.0047.9546.0549.50-1.75-3.52%305,61937.33%
AAPL250620C001850002024-06-18 2:30PM EDT185.0044.2043.8046.80-3.15-6.65%632,96637.71%
AAPL250620C001900002024-06-18 3:37PM EDT190.0041.5038.6043.50-2.50-5.68%307,68937.09%
AAPL250620C001950002024-06-18 3:33PM EDT195.0037.8635.0040.00-1.09-2.80%453,63736.06%
AAPL250620C002000002024-06-18 3:44PM EDT200.0034.7733.2535.45-1.23-3.42%2138,70733.61%
AAPL250620C002050002024-06-18 3:28PM EDT205.0031.0530.7033.50-1.10-3.42%976,32134.28%
AAPL250620C002100002024-06-18 3:52PM EDT210.0028.1526.9528.30-0.85-2.93%2517,58630.87%
AAPL250620C002150002024-06-18 3:43PM EDT215.0025.2025.1025.50-1.25-4.73%2029,50230.21%
AAPL250620C002200002024-06-18 3:41PM EDT220.0023.2020.5023.30-0.85-3.53%5347,45030.10%
AAPL250620C002250002024-06-18 3:30PM EDT225.0020.5019.5021.55-2.20-9.69%812,92730.34%
AAPL250620C002300002024-06-18 3:55PM EDT230.0018.2017.1020.45-0.56-2.99%2697,66031.18%
AAPL250620C002350002024-06-18 3:36PM EDT235.0016.3015.5518.00-1.45-8.17%2606,47530.29%
AAPL250620C002400002024-06-18 3:42PM EDT240.0014.5012.0016.50-0.65-4.29%1457,87530.36%
AAPL250620C002450002024-06-18 1:51PM EDT245.0012.3111.4513.65-0.84-6.39%153,80828.64%
AAPL250620C002500002024-06-18 3:54PM EDT250.0011.2010.6012.15-0.52-4.44%50912,25728.39%
AAPL250620C002600002024-06-18 3:11PM EDT260.008.528.159.65-0.47-5.23%2027,46328.06%
AAPL250620C002700002024-06-18 3:38PM EDT270.006.656.507.75-0.26-3.76%6773,47228.00%
AAPL250620C002800002024-06-18 12:38PM EDT280.005.155.155.40-0.37-6.70%636,93726.62%
AAPL250620C002900002024-06-18 3:34PM EDT290.004.204.054.75-0.25-5.62%2131,29827.56%
AAPL250620C003000002024-06-18 3:59PM EDT300.003.402.873.65+0.16+4.94%7247,40327.31%
AAPL250620C003100002024-06-18 3:36PM EDT310.002.822.253.00+0.12+4.44%543,24827.60%
AAPL250620C003200002024-06-18 2:18PM EDT320.002.282.254.55+0.11+5.07%48139932.69%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620P000500002024-06-18 3:58PM EDT50.000.010.010.06-0.01-50.00%11,92951.17%
AAPL250620P000550002024-06-11 9:42AM EDT55.000.020.000.070.00-542351.37%
AAPL250620P000600002024-06-14 9:47AM EDT60.000.030.010.280.00-1132552.34%
AAPL250620P000650002024-06-11 2:48PM EDT65.000.030.020.490.00-2529652.83%
AAPL250620P000700002024-06-18 2:07PM EDT70.000.060.020.090.00-21,00543.75%
AAPL250620P000750002024-06-17 2:55PM EDT75.000.070.020.110.00-202,07842.09%
AAPL250620P000800002024-06-18 2:16PM EDT80.000.100.050.13+0.02+25.00%21,40340.43%
AAPL250620P000850002024-06-17 2:56PM EDT85.000.100.050.140.00-112,25538.48%
AAPL250620P000900002024-06-17 2:57PM EDT90.000.110.080.170.00-537537.11%
AAPL250620P000950002024-06-17 2:57PM EDT95.000.150.110.210.00-590335.94%
AAPL250620P001000002024-06-18 2:10PM EDT100.000.230.200.25+0.04+21.05%642,07534.67%
AAPL250620P001050002024-06-18 11:08AM EDT105.000.250.190.29+0.03+13.64%42,24733.30%
AAPL250620P001100002024-06-18 12:02PM EDT110.000.310.260.360.00-41,64232.35%
AAPL250620P001150002024-06-18 3:44PM EDT115.000.400.340.45+0.02+5.26%41,98031.49%
AAPL250620P001200002024-06-17 3:26PM EDT120.000.440.440.520.00-72,38430.27%
AAPL250620P001250002024-06-18 12:50PM EDT125.000.630.570.69+0.04+6.78%63,76129.83%
AAPL250620P001300002024-06-18 11:00AM EDT130.000.770.720.80+0.06+8.45%414,46328.72%
AAPL250620P001350002024-06-18 11:10AM EDT135.001.000.921.06+0.12+13.64%103,68528.41%
AAPL250620P001400002024-06-18 1:47PM EDT140.001.211.001.25+0.08+7.08%774,19627.47%
AAPL250620P001450002024-06-18 11:10AM EDT145.001.491.261.55+0.14+10.37%124,33026.88%
AAPL250620P001500002024-06-18 2:02PM EDT150.001.841.571.85+0.10+5.75%26110,17326.09%
AAPL250620P001550002024-06-18 11:58AM EDT155.002.202.153.00+0.25+12.82%135,40927.64%
AAPL250620P001600002024-06-18 3:56PM EDT160.002.672.432.80+0.30+12.66%816,91225.06%
AAPL250620P001650002024-06-18 3:56PM EDT165.003.252.643.35+0.35+12.07%5317,23324.42%
AAPL250620P001700002024-06-18 3:56PM EDT170.003.903.803.90+0.40+11.43%6418,88523.60%
AAPL250620P001750002024-06-18 3:56PM EDT175.004.703.704.90+0.30+6.82%1006,18223.48%
AAPL250620P001800002024-06-18 3:20PM EDT180.005.504.655.75+0.32+6.18%159,77322.82%
AAPL250620P001850002024-06-18 2:09PM EDT185.006.756.506.80+0.85+14.41%766,44222.29%
AAPL250620P001900002024-06-18 3:32PM EDT190.007.657.708.05+0.25+3.38%26310,09221.83%
AAPL250620P001950002024-06-18 3:38PM EDT195.009.008.059.50+0.37+4.29%1,2842,08721.41%
AAPL250620P002000002024-06-18 12:43PM EDT200.0010.809.6510.95+1.35+14.29%145,94920.76%
AAPL250620P002050002024-06-18 2:59PM EDT205.0012.4611.3512.75+1.05+9.20%263,17020.31%
AAPL250620P002100002024-06-18 12:24PM EDT210.0014.5713.2514.60+1.22+9.14%271,36319.67%
AAPL250620P002150002024-06-18 10:57AM EDT215.0016.0515.4517.65+1.40+9.56%262920.19%
AAPL250620P002200002024-06-18 1:39PM EDT220.0018.9017.7019.90+2.00+11.83%1033419.49%
AAPL250620P002250002024-06-17 10:18AM EDT225.0020.2220.2021.850.00-519218.17%
AAPL250620P002300002024-06-18 2:44PM EDT230.0024.5522.1027.00+1.65+7.21%8042220.40%
AAPL250620P002350002024-06-12 10:05AM EDT235.0026.6725.0030.000.00-4219.83%
AAPL250620P002400002024-06-14 3:45PM EDT240.0031.6428.5033.000.00-419018.97%
AAPL250620P002450002024-06-17 10:42AM EDT245.0032.9832.0035.750.00-102017.38%
AAPL250620P002500002024-06-18 2:50PM EDT250.0038.5537.0539.50+1.80+4.90%255016.82%
AAPL250620P002600002024-05-10 9:45AM EDT260.0075.0062.6563.850.00--038.90%
AAPL250620P002700002024-06-13 3:36PM EDT270.0055.9354.6057.450.00-1117.29%
AAPL250620P002800002023-08-21 9:33AM EDT280.00105.22101.05104.050.00-5066.81%
AAPL250620P002900002023-07-27 1:07PM EDT290.0094.30110.00113.000.00--068.21%
AAPL250620P003000002024-06-14 1:02PM EDT300.0087.8684.5087.200.00-5021.93%
AAPL250620P003100002024-03-21 11:02AM EDT310.00137.30144.10146.500.00-4089.13%