Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
228.88-5.94 (-2.53%)
At close: 04:00PM EDT
230.46 +1.57 (+0.69%)
Pre-market: 08:32AM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL251219C000500002024-06-28 3:08PM EDT50.00165.500.000.000.00-22300.00%
AAPL251219C000550002024-07-15 11:40AM EDT55.00184.000.000.000.00-141010.00%
AAPL251219C000600002024-06-11 9:51AM EDT60.00141.25168.30171.650.00-223861.39%
AAPL251219C000650002024-07-17 12:23PM EDT65.00166.720.000.000.00-13360.00%
AAPL251219C000700002024-06-21 12:46PM EDT70.00144.500.000.000.00-48610.00%
AAPL251219C000750002024-07-16 3:31PM EDT75.00163.680.000.000.00-173310.00%
AAPL251219C000800002024-06-27 12:59PM EDT80.00139.320.000.000.00-13610.00%
AAPL251219C000850002024-07-17 10:27AM EDT85.00147.530.000.000.00-13100.00%
AAPL251219C000900002024-07-12 9:30AM EDT90.00144.170.000.000.00-801210.00%
AAPL251219C000950002024-06-21 1:36PM EDT95.00121.170.000.000.00-10440.00%
AAPL251219C001000002024-07-15 10:29AM EDT100.00142.050.000.000.00-261,3680.00%
AAPL251219C001050002024-07-12 9:42AM EDT105.00129.800.000.000.00-101720.00%
AAPL251219C001100002024-07-11 1:07PM EDT110.00124.440.000.000.00-477260.00%
AAPL251219C001150002024-07-08 12:47PM EDT115.00118.850.000.000.00-1072000.00%
AAPL251219C001200002024-07-10 1:11PM EDT120.00119.390.000.000.00-465620.00%
AAPL251219C001250002024-07-12 1:00PM EDT125.00114.730.000.000.00-14970.00%
AAPL251219C001300002024-07-16 10:53AM EDT130.00113.300.000.000.00-24600.00%
AAPL251219C001350002024-07-16 2:18PM EDT135.00108.200.000.000.00-271,1900.00%
AAPL251219C001400002024-07-16 11:43AM EDT140.00103.410.000.000.00-101,5490.00%
AAPL251219C001450002024-07-15 3:12PM EDT145.00100.210.000.000.00-106650.00%
AAPL251219C001500002024-07-16 3:00PM EDT150.0095.850.000.000.00-12,3790.00%
AAPL251219C001550002024-07-17 3:50PM EDT155.0086.250.000.000.00-136880.00%
AAPL251219C001600002024-07-16 2:39PM EDT160.0087.370.000.000.00-261,3200.00%
AAPL251219C001650002024-07-17 10:13AM EDT165.0076.240.000.000.00-532,5650.00%
AAPL251219C001700002024-07-17 3:45PM EDT170.0074.250.000.000.00-114,2710.00%
AAPL251219C001750002024-07-17 10:57AM EDT175.0068.710.000.000.00-21,8630.00%
AAPL251219C001800002024-07-17 9:30AM EDT180.0066.960.000.000.00-18,1630.00%
AAPL251219C001850002024-07-16 3:21PM EDT185.0067.150.000.000.00-22,1100.00%
AAPL251219C001900002024-07-17 2:27PM EDT190.0059.040.000.000.00-22,5640.00%
AAPL251219C001950002024-07-17 1:54PM EDT195.0054.730.000.000.00-11,8810.00%
AAPL251219C002000002024-07-17 3:04PM EDT200.0051.980.000.000.00-666,7120.00%
AAPL251219C002050002024-07-17 1:08PM EDT205.0048.220.000.000.00-101,3190.00%
AAPL251219C002100002024-07-17 3:40PM EDT210.0045.300.000.000.00-44,3100.00%
AAPL251219C002150002024-07-17 3:35PM EDT215.0041.900.000.000.00-1016,0390.00%
AAPL251219C002200002024-07-17 3:46PM EDT220.0039.500.000.000.00-372,7800.00%
AAPL251219C002250002024-07-17 1:21PM EDT225.0036.450.000.000.00-251,1770.00%
AAPL251219C002300002024-07-17 3:55PM EDT230.0033.650.000.000.00-262,5980.10%
AAPL251219C002350002024-07-17 12:09PM EDT235.0031.050.000.000.00-71,6640.39%
AAPL251219C002400002024-07-17 3:49PM EDT240.0029.200.000.000.00-521,7760.78%
AAPL251219C002450002024-07-17 2:30PM EDT245.0027.020.000.000.00-91,6871.56%
AAPL251219C002500002024-07-17 3:38PM EDT250.0024.520.000.000.00-16211,4311.56%
AAPL251219C002600002024-07-17 2:43PM EDT260.0020.800.000.000.00-241,7163.13%
AAPL251219C002700002024-07-17 11:47AM EDT270.0017.210.000.000.00-201,1333.13%
AAPL251219C002800002024-07-17 3:31PM EDT280.0014.600.000.000.00-1561,6023.13%
AAPL251219C002900002024-07-17 10:30AM EDT290.0011.900.000.000.00-213,5473.13%
AAPL251219C003000002024-07-17 3:34PM EDT300.0010.200.000.000.00-5125,8096.25%
AAPL251219C003100002024-07-17 1:20PM EDT310.008.550.000.000.00-874,0336.25%
AAPL251219C003200002024-07-17 10:22AM EDT320.007.000.000.000.00-211,2776.25%
AAPL251219C003300002024-07-16 3:58PM EDT330.007.100.000.000.00-73736.25%
AAPL251219C003400002024-07-17 1:52PM EDT340.005.050.000.000.00-11506.25%
AAPL251219C003500002024-07-17 3:15PM EDT350.004.354.154.350.00---27.68%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL251219P000500002024-07-16 12:48PM EDT50.000.070.000.000.00-42,88025.00%
AAPL251219P000550002024-07-17 9:30AM EDT55.000.070.000.000.00-3029325.00%
AAPL251219P000600002024-07-12 11:34AM EDT60.000.050.000.000.00-240825.00%
AAPL251219P000650002024-07-15 1:40PM EDT65.000.100.000.000.00-21,06925.00%
AAPL251219P000700002024-07-09 9:30AM EDT70.000.170.000.000.00-1380725.00%
AAPL251219P000750002024-07-17 1:22PM EDT75.000.200.000.000.00-101,87425.00%
AAPL251219P000800002024-07-17 1:21PM EDT80.000.240.000.000.00-101,59712.50%
AAPL251219P000850002024-07-17 1:21PM EDT85.000.270.000.000.00-51,27212.50%
AAPL251219P000900002024-07-17 1:20PM EDT90.000.320.000.000.00-52,97212.50%
AAPL251219P000950002024-07-17 1:20PM EDT95.000.370.000.000.00-51,25012.50%
AAPL251219P001000002024-07-16 11:20AM EDT100.000.390.000.000.00-387612.50%
AAPL251219P001050002024-07-17 12:35PM EDT105.000.550.000.000.00-132112.50%
AAPL251219P001100002024-07-10 12:09PM EDT110.000.560.000.000.00-172012.50%
AAPL251219P001150002024-07-10 3:49PM EDT115.000.600.000.000.00-499412.50%
AAPL251219P001200002024-07-12 2:33PM EDT120.000.770.000.000.00-24,31112.50%
AAPL251219P001250002024-07-17 9:55AM EDT125.001.050.000.000.00-61,99612.50%
AAPL251219P001300002024-07-17 12:35PM EDT130.001.270.000.000.00-12,77812.50%
AAPL251219P001350002024-07-15 9:30AM EDT135.001.250.000.000.00-129166.25%
AAPL251219P001400002024-07-17 10:32AM EDT140.001.840.000.000.00-383,7866.25%
AAPL251219P001450002024-07-12 12:38PM EDT145.002.000.000.000.00-11,3556.25%
AAPL251219P001500002024-07-17 3:08PM EDT150.002.570.000.000.00-23,8196.25%
AAPL251219P001550002024-07-15 3:02PM EDT155.002.660.000.000.00-21,5676.25%
AAPL251219P001600002024-07-17 3:50PM EDT160.002.800.000.000.00-617,9906.25%
AAPL251219P001650002024-07-17 3:36PM EDT165.004.130.000.000.00-73,1656.25%
AAPL251219P001700002024-07-17 3:09PM EDT170.004.820.000.000.00-772,2756.25%
AAPL251219P001750002024-07-12 2:44PM EDT175.005.080.000.000.00-127,9396.25%
AAPL251219P001800002024-07-17 9:30AM EDT180.006.250.000.000.00-57,4313.13%
AAPL251219P001850002024-07-17 2:30PM EDT185.007.370.000.000.00-11,8553.13%
AAPL251219P001900002024-07-16 3:23PM EDT190.007.560.000.000.00-13,2433.13%
AAPL251219P001950002024-07-17 2:30PM EDT195.009.600.000.000.00-12,9883.13%
AAPL251219P002000002024-07-17 3:38PM EDT200.0011.000.000.000.00-663,2903.13%
AAPL251219P002050002024-07-17 3:31PM EDT205.0012.400.000.000.00-2082,2441.56%
AAPL251219P002100002024-07-17 12:51PM EDT210.0014.100.000.000.00-752,0181.56%
AAPL251219P002150002024-07-17 9:39AM EDT215.0015.400.000.000.00-14,1651.56%
AAPL251219P002200002024-07-17 10:08AM EDT220.0018.000.000.000.00-151,7340.78%
AAPL251219P002250002024-07-17 3:38PM EDT225.0019.640.000.000.00-101,5900.39%
AAPL251219P002300002024-07-17 3:46PM EDT230.0021.510.000.000.00-52480.00%
AAPL251219P002350002024-07-16 3:59PM EDT235.0021.720.000.000.00-95010.00%
AAPL251219P002400002024-07-16 3:59PM EDT240.0024.020.000.000.00-106010.00%
AAPL251219P002450002024-07-15 12:55PM EDT245.0026.310.000.000.00-60760.00%
AAPL251219P002500002024-07-16 12:32PM EDT250.0030.470.000.000.00-323100.00%
AAPL251219P002600002024-07-15 12:52PM EDT260.0034.830.000.000.00-5920.00%
AAPL251219P002700002024-07-09 12:20PM EDT270.0045.750.000.000.00-210.00%
AAPL251219P002800002024-07-09 2:33PM EDT280.0053.860.000.000.00-50500.00%
AAPL251219P002900002024-07-10 11:28AM EDT290.0060.310.000.000.00-210.00%
AAPL251219P003000002024-06-27 1:21PM EDT300.0086.310.000.000.00-500.00%
AAPL251219P003100002024-05-22 3:44PM EDT310.00118.77100.60104.500.00-5043.41%