Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
224.31+0.13 (+0.06%)
At close: 04:00PM EDT
224.31 +0.00 (+0.00%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260116C000500002024-07-18 9:42AM EDT50.00182.50174.50179.500.00-161380.69%
AAPL260116C000550002024-07-16 1:08PM EDT55.00181.55170.00174.500.00-226477.27%
AAPL260116C000600002024-07-10 11:18AM EDT60.00174.00165.50170.000.00-564075.49%
AAPL260116C000650002024-07-08 3:31PM EDT65.00165.95160.50165.500.00-34472.40%
AAPL260116C000700002024-07-16 12:53PM EDT70.00167.45156.00161.000.00-423570.64%
AAPL260116C000750002024-07-18 12:20PM EDT75.00152.37151.50156.000.00-110267.82%
AAPL260116C000800002024-07-17 2:32PM EDT80.00154.48146.50151.500.00-22743965.16%
AAPL260116C000850002024-07-17 11:58AM EDT85.00148.65142.00147.000.00-816063.51%
AAPL260116C000900002024-07-10 9:53AM EDT90.00146.75137.50142.500.00-16261.85%
AAPL260116C000950002024-07-15 11:17AM EDT95.00146.68133.00137.500.00-39259.44%
AAPL260116C001000002024-07-18 3:11PM EDT100.00130.35128.50133.000.00-181,42157.82%
AAPL260116C001050002024-07-18 1:32PM EDT105.00126.45124.00128.500.00-418756.21%
AAPL260116C001100002024-07-18 1:52PM EDT110.00122.00119.50124.000.00-115854.60%
AAPL260116C001150002024-07-18 1:59PM EDT115.00116.75115.00119.500.00-4016452.99%
AAPL260116C001200002024-07-16 2:23PM EDT120.00122.05110.50115.000.00-160951.39%
AAPL260116C001250002024-07-17 10:26AM EDT125.00111.65106.00110.500.00-250754.22%
AAPL260116C001300002024-07-19 9:56AM EDT130.00105.24101.50106.00+2.61+2.54%477452.41%
AAPL260116C001350002024-07-19 3:39PM EDT135.0099.2997.00102.00+0.99+1.01%133551.48%
AAPL260116C001400002024-07-18 11:37AM EDT140.0094.4792.5097.500.00-188849.68%
AAPL260116C001450002024-07-17 12:39PM EDT145.0095.0089.6591.350.00-2025545.29%
AAPL260116C001500002024-07-19 3:30PM EDT150.0087.2586.4087.10-0.85-0.96%12,19544.03%
AAPL260116C001550002024-07-19 11:47AM EDT155.0082.1982.2585.00-3.50-4.08%129745.83%
AAPL260116C001600002024-07-18 9:38AM EDT160.0083.7078.1580.500.00-551344.05%
AAPL260116C001650002024-07-18 11:22AM EDT165.0074.3672.0074.750.00-111,11640.63%
AAPL260116C001700002024-07-19 3:29PM EDT170.0071.0968.3073.00+1.17+1.67%131,87842.40%
AAPL260116C001750002024-07-19 3:18PM EDT175.0067.0064.0068.90+0.85+1.28%142,77341.06%
AAPL260116C001800002024-07-19 10:44AM EDT180.0063.5161.7565.00+1.71+2.77%14,56039.93%
AAPL260116C001850002024-07-19 2:22PM EDT185.0059.2058.1059.70+0.85+1.46%32,32337.18%
AAPL260116C001900002024-07-19 11:10AM EDT190.0055.9553.0058.00+0.17+0.30%25,82738.41%
AAPL260116C001950002024-07-19 11:53AM EDT195.0052.1651.1054.50+0.26+0.50%137,79637.55%
AAPL260116C002000002024-07-19 2:45PM EDT200.0049.3048.3049.25+0.70+1.44%868,89934.83%
AAPL260116C002050002024-07-19 3:55PM EDT205.0045.8143.5048.00-0.26-0.56%102,55436.13%
AAPL260116C002100002024-07-19 3:55PM EDT210.0042.7140.0043.35-0.57-1.32%294,30733.94%
AAPL260116C002150002024-07-19 3:55PM EDT215.0039.7937.6542.00-0.50-1.24%142,99534.89%
AAPL260116C002200002024-07-19 3:39PM EDT220.0036.9036.7537.35-0.35-0.94%14311,27932.60%
AAPL260116C002250002024-07-19 11:42AM EDT225.0034.1533.5036.50-0.30-0.87%374,05033.81%
AAPL260116C002300002024-07-19 1:56PM EDT230.0031.9231.0034.00-0.08-0.25%2966,28233.37%
AAPL260116C002350002024-07-19 12:15PM EDT235.0029.5029.1032.00-0.05-0.17%1253,98733.30%
AAPL260116C002400002024-07-19 2:38PM EDT240.0026.9724.5027.35-0.65-2.35%232,93330.72%
AAPL260116C002450002024-07-19 1:24PM EDT245.0024.8022.8027.50-0.61-2.40%62,44932.44%
AAPL260116C002500002024-07-19 2:47PM EDT250.0022.7522.5023.20-0.20-0.87%1306,88730.00%
AAPL260116C002550002024-07-18 9:47AM EDT255.0023.3018.5023.500.00-11,12331.70%
AAPL260116C002600002024-07-19 10:56AM EDT260.0019.4018.2019.55-0.20-1.02%411,19229.37%
AAPL260116C002650002024-07-18 12:02PM EDT265.0018.0017.0017.95+0.31+1.75%182529.13%
AAPL260116C002700002024-07-19 12:21PM EDT270.0015.7913.5017.45-0.32-1.99%5766329.85%
AAPL260116C002750002024-07-19 11:32AM EDT275.0014.7512.5015.05-0.04-0.27%164128.66%
AAPL260116C002800002024-07-19 3:49PM EDT280.0013.7512.4016.00-0.15-1.08%523,65430.70%
AAPL260116C002850002024-07-18 12:12PM EDT285.0012.3510.0015.000.00-633330.76%
AAPL260116C002900002024-07-18 12:30PM EDT290.0011.3010.2014.000.00-201,10530.75%
AAPL260116C003000002024-07-19 3:41PM EDT300.009.458.3512.00-0.34-3.47%4217,02730.53%
AAPL260116C003100002024-07-19 3:35PM EDT310.007.945.5010.50-0.16-1.98%352,98630.61%
AAPL260116C003200002024-07-19 12:24PM EDT320.006.636.409.00-0.12-1.78%527,52930.45%
AAPL260116C003300002024-07-18 11:24AM EDT330.005.755.358.000.00-136830.70%
AAPL260116C003400002024-07-19 2:52PM EDT340.004.654.505.10-0.10-2.11%3451927.97%
AAPL260116C003500002024-07-19 3:47PM EDT350.003.951.504.10-0.05-1.25%1434927.56%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260116P000450002024-07-17 1:27PM EDT45.000.050.005.000.00--1584.92%
AAPL260116P000500002024-07-17 9:30AM EDT50.000.090.000.090.00-11,04147.36%
AAPL260116P000550002024-06-11 2:55PM EDT55.000.060.030.160.00-209047.46%
AAPL260116P000600002024-07-15 11:16AM EDT60.000.110.000.380.00-14450.00%
AAPL260116P000650002024-07-08 9:32AM EDT65.000.110.001.420.00-60096151.83%
AAPL260116P000700002024-06-18 3:45PM EDT70.000.120.130.250.00-126741.90%
AAPL260116P000750002024-07-19 11:11AM EDT75.000.220.170.28+0.05+29.41%2252,14740.16%
AAPL260116P000800002024-07-17 1:26PM EDT80.000.250.210.300.00-1025038.28%
AAPL260116P000850002024-07-17 1:24PM EDT85.000.290.240.350.00-562336.96%
AAPL260116P000900002024-07-17 1:23PM EDT90.000.330.002.620.00-588650.51%
AAPL260116P000950002024-07-17 1:23PM EDT95.000.410.350.490.00-72,08834.74%
AAPL260116P001000002024-07-19 1:31PM EDT100.000.520.440.58+0.02+4.00%111,40633.74%
AAPL260116P001050002024-07-19 10:36AM EDT105.000.620.550.70+0.13+26.53%132832.91%
AAPL260116P001100002024-07-19 10:36AM EDT110.000.740.670.82-0.04-5.13%168631.97%
AAPL260116P001150002024-07-15 2:29PM EDT115.000.890.820.99+0.11+14.10%135531.26%
AAPL260116P001200002024-07-19 1:53PM EDT120.001.070.991.16+0.20+22.99%21,77630.43%
AAPL260116P001250002024-07-19 3:22PM EDT125.001.280.031.34-0.01-0.78%302,11729.57%
AAPL260116P001300002024-07-18 11:22AM EDT130.001.531.001.58-0.02-1.29%101,67428.86%
AAPL260116P001350002024-07-18 3:07PM EDT135.001.821.541.880.00-32,04128.27%
AAPL260116P001400002024-07-19 2:51PM EDT140.002.121.692.98-0.06-2.75%152,18829.87%
AAPL260116P001450002024-07-19 12:39PM EDT145.002.592.412.58+0.07+2.78%121,92027.02%
AAPL260116P001500002024-07-19 2:43PM EDT150.003.002.723.05-0.10-3.23%29,09426.52%
AAPL260116P001550002024-07-19 12:24PM EDT155.003.451.005.55-0.10-2.82%101,96429.96%
AAPL260116P001600002024-07-16 2:57PM EDT160.003.343.956.500.00-53,23329.73%
AAPL260116P001650002024-07-19 10:22AM EDT165.004.574.604.85-0.26-5.38%526,06225.03%
AAPL260116P001700002024-07-18 12:09PM EDT170.005.654.006.600.00-787,55226.12%
AAPL260116P001750002024-07-19 12:09PM EDT175.006.254.006.50+1.03+19.73%672,94224.13%
AAPL260116P001800002024-07-19 1:21PM EDT180.007.317.207.45-0.11-1.48%513,95223.66%
AAPL260116P001850002024-07-18 11:29AM EDT185.008.417.309.05-0.28-3.22%23,71823.88%
AAPL260116P001900002024-07-19 10:07AM EDT190.009.598.4012.00-0.41-4.10%865,11525.45%
AAPL260116P001950002024-07-18 11:14AM EDT195.0011.008.7513.500.00-21,15325.08%
AAPL260116P002000002024-07-19 3:10PM EDT200.0012.3011.2015.000.00-42,44424.57%
AAPL260116P002050002024-07-19 2:51PM EDT205.0014.0512.7514.15+1.25+9.77%2761,13421.55%
AAPL260116P002100002024-07-19 2:52PM EDT210.0015.8013.4518.00-0.40-2.47%2883,23523.19%
AAPL260116P002150002024-07-19 2:42PM EDT215.0017.6016.2520.00-0.49-2.71%6535922.81%
AAPL260116P002200002024-07-19 3:54PM EDT220.0019.5519.2022.00+0.20+1.03%14648222.29%
AAPL260116P002250002024-07-19 10:44AM EDT225.0021.7721.2024.00-0.15-0.68%6266421.64%
AAPL260116P002300002024-07-18 12:37PM EDT230.0023.7521.7026.50-0.65-2.66%274121.30%
AAPL260116P002350002024-07-17 1:59PM EDT235.0026.3524.0029.00+1.60+6.46%221820.82%
AAPL260116P002400002024-07-19 12:30PM EDT240.0029.5028.8531.50+0.23+0.79%10686220.19%
AAPL260116P002450002024-07-17 11:03AM EDT245.0030.0529.5034.500.00-411219.87%
AAPL260116P002500002024-07-17 2:22PM EDT250.0034.6034.6537.50+2.08+6.40%187419.38%
AAPL260116P002550002024-07-15 9:49AM EDT255.0032.5136.0041.000.00-226919.23%
AAPL260116P002600002024-07-16 3:36PM EDT260.0035.7539.5044.500.00-15134018.92%
AAPL260116P002650002024-07-09 12:20PM EDT265.0042.3544.3548.000.00-24618.45%
AAPL260116P002700002024-06-25 2:44PM EDT270.0059.6047.6050.350.00-21716.34%
AAPL260116P002750002024-07-19 3:53PM EDT275.0053.5052.7555.50+3.93+7.93%3217.50%
AAPL260116P002800002024-07-16 2:56PM EDT280.0049.6056.1558.300.00-23815.19%
AAPL260116P002850002024-07-10 3:58PM EDT285.0054.3059.5062.750.00-262615.02%
AAPL260116P002900002024-07-15 3:32PM EDT290.0057.5164.0068.500.00-3517.15%
AAPL260116P003000002024-06-24 3:41PM EDT300.0091.7573.0078.000.00-2017.74%
AAPL260116P003100002024-05-15 2:57PM EDT310.00119.9995.6599.400.00-1134.21%
AAPL260116P003400002024-07-11 10:30AM EDT340.00110.90113.00118.000.00--322.94%