Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.79+0.86 (+0.49%)
At close: 04:00PM EDT
174.95 +0.16 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620C000500002023-09-12 2:27PM EDT50.00129.15126.80129.500.00-217370.53%
AAPL250620C000550002023-09-20 11:17AM EDT55.00125.97122.10125.050.00-132467.66%
AAPL250620C000600002023-08-18 12:26PM EDT60.00118.45117.50121.000.00-128966.01%
AAPL250620C000650002023-08-21 11:21AM EDT65.00114.31116.25117.650.00-216171.57%
AAPL250620C000700002023-09-15 12:00PM EDT70.00110.50108.85111.750.00-131861.35%
AAPL250620C000750002023-09-22 2:22PM EDT75.00105.90104.55107.40-2.10-1.94%127459.57%
AAPL250620C000800002023-09-15 11:53AM EDT80.00101.42100.45103.050.00-329258.04%
AAPL250620C000850002023-09-22 9:33AM EDT85.0096.8095.8598.70-4.86-4.78%5015455.79%
AAPL250620C000900002023-09-14 1:58PM EDT90.0093.5391.9094.450.00-5338954.51%
AAPL250620C000950002023-09-13 2:32PM EDT95.0088.4087.4090.150.00-13,81952.46%
AAPL250620C001000002023-09-22 11:34AM EDT100.0086.0383.1585.95+1.43+1.69%524750.81%
AAPL250620C001050002023-08-08 11:16AM EDT105.0083.6081.5582.850.00-4237152.84%
AAPL250620C001100002023-09-19 9:36AM EDT110.0078.0574.9076.700.00-127248.57%
AAPL250620C001150002023-09-19 2:16PM EDT115.0076.5070.9073.700.00-158348.94%
AAPL250620C001200002023-09-19 9:31AM EDT120.0070.8367.1569.550.00-11,43547.17%
AAPL250620C001250002023-09-14 3:34PM EDT125.0064.9063.5064.850.00-645344.53%
AAPL250620C001300002023-09-21 9:31AM EDT130.0061.0059.5061.00+0.50+0.83%194943.22%
AAPL250620C001350002023-09-14 10:02AM EDT135.0056.9155.8057.300.00-1043342.08%
AAPL250620C001400002023-09-22 10:42AM EDT140.0054.2053.2053.70-1.30-2.34%1472340.99%
AAPL250620C001450002023-09-21 11:47AM EDT145.0050.3849.4050.200.00-296339.95%
AAPL250620C001500002023-09-21 9:47AM EDT150.0046.9546.0046.80+0.15+0.32%101,20338.96%
AAPL250620C001550002023-09-21 3:30PM EDT155.0042.7843.0543.550.00-11,24938.06%
AAPL250620C001600002023-09-22 10:14AM EDT160.0040.2039.6040.40-0.10-0.25%41,74337.18%
AAPL250620C001650002023-09-22 1:22PM EDT165.0037.8436.9537.40+0.19+0.50%193136.38%
AAPL250620C001700002023-09-21 3:51PM EDT170.0033.7034.0534.450.00-11,82635.53%
AAPL250620C001750002023-09-22 3:30PM EDT175.0032.2030.9031.70+0.72+2.29%571334.80%
AAPL250620C001800002023-09-22 10:40AM EDT180.0029.3728.6029.05+0.75+2.62%111,05534.06%
AAPL250620C001850002023-09-22 1:14PM EDT185.0027.1526.1526.55+1.25+4.83%1091533.37%
AAPL250620C001900002023-09-22 11:19AM EDT190.0024.5623.8024.25+0.56+2.33%12,74032.79%
AAPL250620C001950002023-09-22 11:06AM EDT195.0022.0421.5521.95+0.55+2.56%121,37232.08%
AAPL250620C002000002023-09-22 2:58PM EDT200.0019.9319.2019.85+0.45+2.31%151,77531.48%
AAPL250620C002050002023-09-21 1:29PM EDT205.0018.0517.6017.950.00-396330.97%
AAPL250620C002100002023-09-22 12:51PM EDT210.0016.8515.5016.15+1.20+7.67%10259230.44%
AAPL250620C002150002023-09-22 12:02PM EDT215.0014.7414.1514.50+0.27+1.87%246,27929.96%
AAPL250620C002200002023-09-22 3:42PM EDT220.0012.9512.6513.00-0.31-2.34%11,06729.53%
AAPL250620C002250002023-09-22 2:38PM EDT225.0011.6011.1511.60-1.35-10.42%163729.10%
AAPL250620C002300002023-09-22 12:13PM EDT230.0010.6210.0510.35-0.73-6.43%31,01928.73%
AAPL250620C002350002023-09-18 1:34PM EDT235.0010.028.659.200.00-11,20728.36%
AAPL250620C002400002023-09-22 11:07AM EDT240.008.357.908.15+0.37+4.64%1234528.00%
AAPL250620C002450002023-09-22 2:41PM EDT245.007.256.757.20-0.37-4.86%281,31227.66%
AAPL250620C002500002023-09-22 3:55PM EDT250.006.306.206.350.00-672,54827.35%
AAPL250620C002600002023-09-20 3:58PM EDT260.005.004.655.050.00-216527.03%
AAPL250620C002700002023-09-21 3:46PM EDT270.003.903.753.950.00-338126.65%
AAPL250620C002800002023-09-22 10:17AM EDT280.002.972.943.10+0.01+0.34%537626.36%
AAPL250620C002900002023-09-21 10:37AM EDT290.002.532.062.680.00-224926.73%
AAPL250620C003000002023-09-22 3:47PM EDT300.001.881.811.94+0.06+3.30%925,08726.03%
AAPL250620C003100002023-09-22 3:35PM EDT310.001.521.431.54+0.12+8.57%921,59725.92%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620P000500002023-09-21 9:30AM EDT50.000.270.200.360.00-135645.36%
AAPL250620P000550002023-09-15 10:58AM EDT55.000.350.130.610.00-25027945.75%
AAPL250620P000600002023-09-19 3:03PM EDT60.000.430.220.710.00-117143.64%
AAPL250620P000650002023-09-18 3:59PM EDT65.000.530.340.870.00-2919142.14%
AAPL250620P000700002023-09-15 10:13AM EDT70.000.660.481.020.00-30073440.45%
AAPL250620P000750002023-08-29 1:25PM EDT75.000.810.651.200.00-46638.94%
AAPL250620P000800002023-09-13 10:07AM EDT80.001.070.931.250.00-3185436.60%
AAPL250620P000850002023-09-20 3:25PM EDT85.001.221.181.520.00-192,11835.57%
AAPL250620P000900002023-09-22 2:27PM EDT90.001.501.451.83+0.10+7.14%19934.57%
AAPL250620P000950002023-09-07 10:56AM EDT95.001.901.642.270.00-37866533.94%
AAPL250620P001000002023-09-22 11:22AM EDT100.002.242.242.52+0.21+10.34%2001,47032.44%
AAPL250620P001050002023-09-12 1:36PM EDT105.002.452.653.050.00-22,30131.78%
AAPL250620P001100002023-09-15 1:55PM EDT110.003.013.103.300.00-1881,52930.16%
AAPL250620P001150002023-09-21 3:32PM EDT115.003.753.654.150.00-12,01330.02%
AAPL250620P001200002023-09-22 1:20PM EDT120.004.214.254.75+0.28+7.12%11,20629.05%
AAPL250620P001250002023-09-20 2:37PM EDT125.004.655.005.200.00-142,41127.67%
AAPL250620P001300002023-09-21 3:18PM EDT130.005.855.806.350.00-22,38727.51%
AAPL250620P001350002023-09-22 10:25AM EDT135.006.716.707.25+0.41+6.51%385426.69%
AAPL250620P001400002023-09-20 9:46AM EDT140.008.107.658.40+1.05+14.89%11,55526.11%
AAPL250620P001450002023-09-21 3:48PM EDT145.008.808.659.50-0.20-2.22%22,80325.29%
AAPL250620P001500002023-09-22 10:39AM EDT150.009.809.9010.90-0.35-3.45%102,22724.72%
AAPL250620P001550002023-09-22 12:02PM EDT155.0011.0711.1512.40-0.33-2.89%201,28524.10%
AAPL250620P001600002023-09-20 2:34PM EDT160.0012.2512.9014.000.00-191,16623.42%
AAPL250620P001650002023-09-22 11:53AM EDT165.0014.2514.6515.80-0.27-1.86%51,76522.80%
AAPL250620P001700002023-09-21 10:43AM EDT170.0016.1215.9016.950.00-23,04921.27%
AAPL250620P001750002023-09-18 3:21PM EDT175.0017.0018.1019.000.00-187020.58%
AAPL250620P001800002023-09-21 10:39AM EDT180.0020.2520.5521.450.00-51,48020.11%
AAPL250620P001850002023-09-22 11:33AM EDT185.0022.4522.7024.00+0.50+2.28%533019.54%
AAPL250620P001900002023-09-19 3:00PM EDT190.0023.7225.6027.050.00-11,96319.29%
AAPL250620P001950002023-09-22 12:46PM EDT195.0027.5227.7029.20+0.37+1.36%36517.78%
AAPL250620P002000002023-09-20 10:04AM EDT200.0029.5030.8533.600.00-121718.63%
AAPL250620P002050002023-09-07 12:28PM EDT205.0033.8033.2536.20+0.25+0.75%15017.09%
AAPL250620P002100002023-09-07 3:48PM EDT210.0036.7336.7540.250.00-1021117.10%
AAPL250620P002150002023-09-21 12:37PM EDT215.0041.9540.2544.050.00-1036916.53%
AAPL250620P002200002023-09-20 1:05PM EDT220.0043.5044.3547.750.00-196615.42%
AAPL250620P002250002023-09-13 2:15PM EDT225.0049.9348.6552.350.00-491,61415.61%
AAPL250620P002300002023-09-18 3:05PM EDT230.0051.8054.8057.100.00-11016.00%
AAPL250620P002350002023-07-14 1:41PM EDT235.0046.0556.4059.500.00-150.00%
AAPL250620P002400002023-09-01 3:19PM EDT240.0051.7063.1567.000.00-121917.48%
AAPL250620P002450002023-07-05 12:01PM EDT245.0054.5057.5561.300.00-7000.00%
AAPL250620P002500002023-08-25 3:28PM EDT250.0071.0773.8077.000.00-1219.06%
AAPL250620P002600002023-05-15 3:47PM EDT260.0088.0574.6577.750.00--00.00%
AAPL250620P002700002023-08-08 12:01PM EDT270.0092.0090.9094.700.00-100.00%
AAPL250620P002800002023-08-21 9:33AM EDT280.00105.22101.05104.050.00-500.00%
AAPL250620P002900002023-07-27 1:07PM EDT290.0094.30110.00113.000.00--00.00%
AAPL250620P003000002023-09-01 1:46PM EDT300.00111.10123.20127.000.00-1025.75%
AAPL250620P003100002023-09-19 1:06PM EDT310.00131.89133.15137.000.00-1126.89%