Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
230.54+2.97 (+1.31%)
At close: 04:00PM EDT
230.48 -0.06 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL261218C000500002024-07-10 3:47PM EDT50.00186.00182.00185.600.00-2195566.98%
AAPL261218C000600002024-07-05 2:10PM EDT60.00169.70172.80176.500.00-215562.72%
AAPL261218C000700002024-07-12 1:54PM EDT70.00167.90163.95167.85+4.40+2.69%21,48260.08%
AAPL261218C000800002024-07-08 3:42PM EDT80.00154.55155.15158.950.00-522857.05%
AAPL261218C000850002024-07-02 10:02AM EDT85.00141.00150.75154.450.00-15655.49%
AAPL261218C000900002024-07-08 3:23PM EDT90.00145.50146.40150.300.00-623954.41%
AAPL261218C000950002024-06-27 3:39PM EDT95.00128.60142.05145.750.00-25352.88%
AAPL261218C001000002024-07-12 1:53PM EDT100.00142.00137.75141.65+4.40+3.20%21,69551.87%
AAPL261218C001050002024-07-09 2:17PM EDT105.00133.56133.45137.150.00-112350.46%
AAPL261218C001100002024-07-11 12:59PM EDT110.00128.35129.20133.100.00-4628352.77%
AAPL261218C001150002024-07-11 3:52PM EDT115.00125.50125.00128.650.00-4612551.12%
AAPL261218C001200002024-07-12 3:43PM EDT120.00122.60120.80124.65+1.10+0.91%248050.18%
AAPL261218C001250002024-07-11 11:57AM EDT125.00115.00116.65120.350.00-120448.80%
AAPL261218C001300002024-07-11 3:27PM EDT130.00111.17112.50116.200.00-3318947.62%
AAPL261218C001350002024-07-12 3:40PM EDT135.00110.98108.45112.25+4.28+4.01%155346.71%
AAPL261218C001400002024-07-12 3:03PM EDT140.00107.85104.40108.25+4.00+3.85%11273745.71%
AAPL261218C001450002024-07-11 3:24PM EDT145.0099.50100.45104.200.00-4320844.63%
AAPL261218C001500002024-07-12 3:16PM EDT150.0099.2796.55100.35+1.87+1.92%9835843.77%
AAPL261218C001550002024-07-10 12:35PM EDT155.0095.9592.7096.50-0.60-0.62%215942.88%
AAPL261218C001600002024-07-11 3:10PM EDT160.0088.8089.4091.850.00-1542041.14%
AAPL261218C001650002024-07-12 2:23PM EDT165.0088.4585.9089.00+3.32+3.90%338841.23%
AAPL261218C001700002024-07-12 2:38PM EDT170.0085.0282.6584.50+3.15+3.85%161,26239.65%
AAPL261218C001750002024-07-11 2:52PM EDT175.0077.6079.1081.000.00-18488739.02%
AAPL261218C001800002024-07-12 2:11PM EDT180.0077.8075.6077.45+3.30+4.43%71,13238.30%
AAPL261218C001850002024-07-12 11:48AM EDT185.0074.2972.0574.10+3.59+5.08%371737.72%
AAPL261218C001900002024-07-12 3:31PM EDT190.0070.4068.7570.75+3.12+4.64%301,18137.09%
AAPL261218C001950002024-07-12 2:56PM EDT195.0067.3765.6067.55+4.32+6.85%2385236.55%
AAPL261218C002000002024-07-12 3:58PM EDT200.0063.0862.4064.30+1.28+2.07%365,22235.93%
AAPL261218C002100002024-07-12 3:36PM EDT210.0057.3056.3558.30+2.05+3.71%1612,75434.94%
AAPL261218C002200002024-07-12 3:44PM EDT220.0051.5050.7052.60+1.46+2.92%993,76234.00%
AAPL261218C002300002024-07-12 3:10PM EDT230.0046.0445.5547.30+1.04+2.31%1622,24433.15%
AAPL261218C002400002024-07-12 3:11PM EDT240.0042.2740.7042.00+2.37+5.94%484,21432.12%
AAPL261218C002500002024-07-12 3:32PM EDT250.0037.0836.1037.70+1.48+4.16%12311,08531.60%
AAPL261218C002600002024-07-12 3:55PM EDT260.0033.4032.2033.55+1.75+5.53%311,24330.98%
AAPL261218C002700002024-07-12 3:55PM EDT270.0029.6028.6529.85+1.78+6.40%4061,41730.48%
AAPL261218C002800002024-07-12 2:32PM EDT280.0026.6525.3526.35+1.75+7.03%581,02329.92%
AAPL261218C002900002024-07-12 11:08AM EDT290.0023.0022.4023.35+1.50+6.98%13436729.53%
AAPL261218C003000002024-07-12 2:20PM EDT300.0020.9019.9020.60+1.90+10.00%4341,38529.14%
AAPL261218C003100002024-07-12 1:35PM EDT310.0018.2817.3518.60+1.90+11.60%210229.14%
AAPL261218C003200002024-07-11 10:48AM EDT320.0015.3115.1516.550.00-2629728.95%
AAPL261218C003300002024-07-11 2:54PM EDT330.0013.4513.5514.300.00-411,11728.43%
AAPL261218C003400002024-07-12 2:48PM EDT340.0012.8812.0512.90+1.03+8.69%125328.46%
AAPL261218C003500002024-07-12 3:52PM EDT350.0010.9710.5511.45+0.46+4.38%1112,68228.32%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL261218P000500002024-07-09 9:54AM EDT50.000.180.100.270.00-817843.02%
AAPL261218P000600002024-07-11 10:44AM EDT60.000.450.210.470.00-23241.11%
AAPL261218P000700002024-06-26 9:30AM EDT70.000.450.360.590.00-14637.89%
AAPL261218P000800002024-07-12 1:14PM EDT80.000.550.500.58-0.05-8.33%4023333.79%
AAPL261218P000850002024-06-25 10:44AM EDT85.000.670.600.880.00-44134.28%
AAPL261218P000900002024-07-11 12:35PM EDT90.000.750.650.950.00-149132.91%
AAPL261218P000950002024-07-10 1:37PM EDT95.000.800.691.000.00-31,33831.47%
AAPL261218P001000002024-07-12 11:31AM EDT100.001.060.851.28-0.06-5.36%3079731.24%
AAPL261218P001050002024-07-11 3:18PM EDT105.001.271.051.490.00-2525230.52%
AAPL261218P001100002024-07-11 1:54PM EDT110.001.521.401.550.00-25254329.15%
AAPL261218P001150002024-07-11 3:59PM EDT115.001.811.561.850.00-260928.68%
AAPL261218P001200002024-07-12 3:34PM EDT120.002.021.852.10-0.06-2.88%3672527.94%
AAPL261218P001250002024-07-12 1:56PM EDT125.002.332.172.50-0.16-6.43%1599527.56%
AAPL261218P001300002024-07-12 1:33PM EDT130.002.652.573.00-0.21-7.34%591727.30%
AAPL261218P001350002024-07-11 9:35AM EDT135.003.153.153.350.00-101,65626.58%
AAPL261218P001400002024-07-11 1:28PM EDT140.003.603.453.90-0.10-2.70%589626.21%
AAPL261218P001450002024-07-11 11:44AM EDT145.004.454.054.500.00-1168925.82%
AAPL261218P001500002024-07-12 2:51PM EDT150.004.704.755.00-0.27-5.43%161,21325.17%
AAPL261218P001550002024-07-12 1:24PM EDT155.005.355.305.70-0.25-4.46%645624.76%
AAPL261218P001600002024-07-12 2:13PM EDT160.006.205.906.45-0.15-2.36%472124.33%
AAPL261218P001650002024-07-12 3:41PM EDT165.007.006.707.40-0.20-2.78%545824.07%
AAPL261218P001700002024-07-12 12:36PM EDT170.007.967.608.25-0.09-1.12%552123.59%
AAPL261218P001750002024-07-12 12:38PM EDT175.008.858.609.30-0.53-5.65%691723.25%
AAPL261218P001800002024-07-12 12:43PM EDT180.009.809.7510.50-0.40-3.92%20228722.97%
AAPL261218P001850002024-07-12 10:36AM EDT185.0010.9010.7511.45-0.45-3.96%1036622.36%
AAPL261218P001900002024-07-12 12:50PM EDT190.0012.0511.9512.70-0.70-5.49%51,01321.96%
AAPL261218P001950002024-07-12 1:10PM EDT195.0013.4513.4014.20-1.01-6.98%355021.69%
AAPL261218P002000002024-07-12 3:57PM EDT200.0015.1014.8515.65-0.53-3.39%81,78821.29%
AAPL261218P002100002024-07-12 2:16PM EDT210.0017.8017.8518.80-1.15-6.07%572220.44%
AAPL261218P002200002024-07-12 1:10PM EDT220.0021.8021.6522.60-0.80-3.54%537619.74%
AAPL261218P002300002024-07-12 12:47PM EDT230.0026.2026.0026.85-0.50-1.87%2428319.01%
AAPL261218P002400002024-07-12 11:30AM EDT240.0030.4430.2031.55-1.36-4.28%234318.22%
AAPL261218P002500002024-07-11 1:45PM EDT250.0037.5035.1537.150.00-410217.66%
AAPL261218P002600002024-07-12 3:45PM EDT260.0041.6340.8542.85+0.93+2.29%93716.77%
AAPL261218P002700002024-07-12 11:18AM EDT270.0047.9046.8549.70+0.40+0.84%102616.29%
AAPL261218P002800002024-07-12 11:19AM EDT280.0054.6053.2557.10+0.06+0.11%72015.84%
AAPL261218P002900002024-07-12 12:46PM EDT290.0062.6760.9064.70-1.66-2.58%5815.09%
AAPL261218P003000002024-07-12 12:46PM EDT300.0070.9769.0572.90-3.06-4.13%73114.41%
AAPL261218P003100002024-07-12 11:19AM EDT310.0079.2977.9581.75-0.10-0.13%10214.01%
AAPL261218P003300002024-07-11 11:01AM EDT330.00102.8797.65101.350.00-2015.40%
AAPL261218P003400002024-07-05 1:59PM EDT340.00114.18107.70111.350.00-100016.34%
AAPL261218P003500002024-07-05 1:59PM EDT350.00124.45117.70121.350.00-101017.23%