Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.90+2.54 (+1.56%)
At close: 04:00PM EDT
164.90 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620C000500002023-03-31 1:22PM EDT50.00117.15115.50120.50+1.99+1.73%142759.42%
AAPL250620C000550002023-03-29 3:35PM EDT55.00110.00111.50116.000.00-12658.40%
AAPL250620C000600002023-02-17 10:58AM EDT60.0097.2098.40101.400.00-130.00%
AAPL250620C000650002023-03-29 3:55PM EDT65.00100.66102.50107.500.00-11054.85%
AAPL250620C000700002023-03-31 9:47AM EDT70.0098.8298.50103.00+0.27+0.27%1020653.40%
AAPL250620C000750002023-03-14 10:44AM EDT75.0085.4994.0099.000.00-134251.87%
AAPL250620C000800002023-03-24 12:14PM EDT80.0086.2590.0095.000.00-812650.92%
AAPL250620C000850002023-03-21 9:48AM EDT85.0081.5087.1591.000.00-315751.11%
AAPL250620C000900002023-03-24 11:17AM EDT90.0078.2582.0086.500.00-436652.72%
AAPL250620C000950002023-03-31 2:00PM EDT95.0079.2079.2081.50+0.82+1.05%24,99649.28%
AAPL250620C001000002023-03-31 1:06PM EDT100.0075.5075.3077.55+1.52+2.05%121447.92%
AAPL250620C001050002023-03-31 3:28PM EDT105.0072.6071.6073.50+4.10+5.99%215146.34%
AAPL250620C001100002023-03-14 3:03PM EDT110.0057.3866.7571.000.00-112247.19%
AAPL250620C001150002023-03-30 3:35PM EDT115.0063.3864.2065.950.00-258843.96%
AAPL250620C001200002023-03-31 12:57PM EDT120.0060.7160.6063.45+3.59+6.29%241,42644.49%
AAPL250620C001250002023-03-31 9:36AM EDT125.0056.4157.1058.95+4.96+9.64%135342.10%
AAPL250620C001300002023-03-31 3:21PM EDT130.0054.6053.6555.30+4.16+8.25%21,00140.85%
AAPL250620C001350002023-03-31 12:04PM EDT135.0050.2050.5051.65+0.80+1.62%319139.55%
AAPL250620C001400002023-03-31 10:31AM EDT140.0046.5547.3048.65+0.48+1.04%161938.99%
AAPL250620C001450002023-03-31 1:17PM EDT145.0044.6144.2045.40+1.49+3.46%1423438.02%
AAPL250620C001500002023-03-31 12:06PM EDT150.0041.1041.2042.60+1.10+2.75%2069037.49%
AAPL250620C001550002023-03-31 10:47AM EDT155.0037.9138.3039.45+0.56+1.50%71,21736.47%
AAPL250620C001600002023-03-31 3:01PM EDT160.0036.0035.3536.80+1.50+4.35%42,28835.91%
AAPL250620C001650002023-03-31 2:53PM EDT165.0033.2132.9534.05+2.66+8.71%2283735.15%
AAPL250620C001700002023-03-31 3:45PM EDT170.0030.6530.4531.45+1.15+3.90%111,12334.45%
AAPL250620C001750002023-03-31 3:14PM EDT175.0028.6728.1030.55+1.77+6.58%132235.40%
AAPL250620C001800002023-03-31 3:26PM EDT180.0026.3025.8026.75+3.09+13.31%659733.27%
AAPL250620C001850002023-03-31 2:51PM EDT185.0023.8523.7024.65+1.95+8.90%410832.79%
AAPL250620C001900002023-03-29 11:58AM EDT190.0019.5021.6522.500.00-126532.16%
AAPL250620C001950002023-03-29 10:43AM EDT195.0018.0019.8021.150.00-20093232.24%
AAPL250620C002000002023-03-31 2:19PM EDT200.0018.2018.0019.35+1.25+7.37%2160831.77%
AAPL250620C002050002023-03-29 3:25PM EDT205.0015.2516.3517.750.00-422131.42%
AAPL250620C002100002023-03-31 12:41PM EDT210.0015.0014.4015.95+0.95+6.76%416530.75%
AAPL250620C002150002023-03-28 1:27PM EDT215.0011.0012.9514.200.00-113730.02%
AAPL250620C002200002023-03-31 3:23PM EDT220.0012.7011.9513.45+1.12+9.67%670830.30%
AAPL250620C002250002023-03-27 9:30AM EDT225.0010.0010.4511.750.00-116029.43%
AAPL250620C002300002023-03-31 1:28PM EDT230.0010.109.9010.90+1.20+13.48%1521029.43%
AAPL250620C002350002023-03-21 3:28PM EDT235.008.308.909.550.00-29628.75%
AAPL250620C002400002023-03-31 3:55PM EDT240.008.317.808.80+1.14+15.90%21528.71%
AAPL250620C002450002023-03-28 1:42PM EDT245.005.797.108.000.00-54228.53%
AAPL250620C002500002023-03-31 1:17PM EDT250.006.756.407.00+0.61+9.93%22,15727.99%
AAPL250620C002600002023-03-24 1:19PM EDT260.004.775.155.500.00-101227.30%
AAPL250620C002700002023-03-30 2:12PM EDT270.004.024.104.750.00-21227.48%
AAPL250620C002800002023-03-30 11:52AM EDT280.003.343.153.950.00-17027.36%
AAPL250620C002900002023-03-31 10:28AM EDT290.002.942.423.10+0.56+23.53%1726.86%
AAPL250620C003000002023-03-31 12:02PM EDT300.002.211.912.45-0.12-5.15%21,68226.48%
AAPL250620C003100002023-03-31 1:14PM EDT310.001.951.522.26+0.20+11.43%115927.03%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620P000500002023-03-31 9:38AM EDT50.000.630.280.98-0.03-4.55%133245.95%
AAPL250620P000550002023-03-23 1:33PM EDT55.000.880.421.180.00-83044.09%
AAPL250620P000600002023-03-15 9:30AM EDT60.001.580.601.410.00-112942.41%
AAPL250620P000650002023-02-28 3:44PM EDT65.001.350.911.730.00-211141.17%
AAPL250620P000700002023-03-23 2:17PM EDT70.001.731.091.960.00-33139.37%
AAPL250620P000750002023-03-20 11:53AM EDT75.002.241.432.290.00-23038.01%
AAPL250620P000800002023-03-27 1:57PM EDT80.002.552.002.680.00-475436.79%
AAPL250620P000850002023-03-27 3:30PM EDT85.002.952.433.000.00-101,04335.25%
AAPL250620P000900002023-03-27 1:50PM EDT90.003.502.913.600.00-23434.51%
AAPL250620P000950002023-03-24 9:34AM EDT95.004.553.604.050.00-442033.21%
AAPL250620P001000002023-03-31 3:03PM EDT100.004.454.204.65-0.80-15.24%243232.21%
AAPL250620P001050002023-03-28 3:50PM EDT105.005.954.855.400.00-702,15131.42%
AAPL250620P001100002023-03-30 10:45AM EDT110.005.985.506.45-0.19-3.08%11,21731.06%
AAPL250620P001150002023-03-30 10:45AM EDT115.007.096.507.200.00-81,39029.98%
AAPL250620P001200002023-03-31 2:28PM EDT120.007.907.558.25-0.38-4.59%694229.30%
AAPL250620P001250002023-03-31 3:34PM EDT125.008.958.759.25-1.11-11.03%82,02428.40%
AAPL250620P001300002023-03-31 3:34PM EDT130.0010.089.8010.55-1.83-15.37%111,03827.81%
AAPL250620P001350002023-03-31 1:03PM EDT135.0011.6310.7011.80-0.61-4.98%71827.00%
AAPL250620P001400002023-03-28 10:34AM EDT140.0015.0012.5513.250.00-526726.32%
AAPL250620P001450002023-03-30 11:26AM EDT145.0015.0613.9514.950.00-33,04425.80%
AAPL250620P001500002023-03-31 1:57PM EDT150.0016.4015.8016.50-0.15-0.91%15189624.95%
AAPL250620P001550002023-03-31 9:43AM EDT155.0018.4117.6518.40-1.69-8.41%128524.35%
AAPL250620P001600002023-03-31 3:34PM EDT160.0019.8119.5020.65-1.24-5.89%2245723.98%
AAPL250620P001650002023-03-21 9:56AM EDT165.0024.6821.0523.950.00-159024.52%
AAPL250620P001700002023-03-29 10:27AM EDT170.0026.3023.7026.200.00-12,40923.81%
AAPL250620P001750002023-03-30 11:26AM EDT175.0027.9624.7029.000.00-314423.51%
AAPL250620P001800002023-03-30 11:15AM EDT180.0030.4527.3029.700.00-426820.90%
AAPL250620P001850002023-03-31 3:53PM EDT185.0032.4531.0033.95-1.60-4.70%212021.76%
AAPL250620P001900002023-03-31 1:27PM EDT190.0035.5033.7535.30-2.00-5.33%530619.40%
AAPL250620P001950002023-03-13 2:29PM EDT195.0046.7536.8039.150.00-21719.51%
AAPL250620P002000002023-03-30 10:28AM EDT200.0042.7240.4042.150.00-12918.46%
AAPL250620P002050002023-03-20 1:46PM EDT205.0050.3644.0045.550.00-3217.62%
AAPL250620P002100002023-03-31 9:51AM EDT210.0050.0647.1549.85-1.69-3.27%1617.74%
AAPL250620P002150002023-03-31 3:31PM EDT215.0052.4051.4052.95-11.25-17.67%1015.83%
AAPL250620P002500002023-01-19 10:30AM EDT250.00116.0695.4599.350.00-1137.05%
AAPL250620P003000002023-02-10 1:23PM EDT300.00150.03149.50153.950.00--049.86%
AAPL250620P003100002023-03-31 12:01PM EDT310.00146.65143.80147.50-8.16-5.27%2027.56%