Singapore markets open in 5 hours 1 minute

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.50-1.02 (-0.56%)
As of 02:59PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620C000500002024-02-23 1:54PM EST50.00133.50132.70135.05-1.00-0.74%242775.82%
AAPL250620C000550002024-01-11 12:30PM EST55.00131.40134.80138.000.00-17401108.31%
AAPL250620C000600002024-02-23 1:10PM EST60.00123.90123.40126.25-1.53-1.22%29171.53%
AAPL250620C000650002024-02-07 12:42PM EST65.00126.50118.80121.300.00-8521168.00%
AAPL250620C000700002023-12-18 9:30AM EST70.00130.28121.00123.350.00-1032591.10%
AAPL250620C000750002024-02-23 1:10PM EST75.00111.48109.65111.300.00-227061.45%
AAPL250620C000800002024-02-12 1:17PM EST80.00112.41105.15107.150.00-433160.27%
AAPL250620C000850002024-02-23 3:49PM EST85.00102.49101.05101.950.00-858157.76%
AAPL250620C000900002024-02-23 11:04AM EST90.0098.1596.2597.150.00-144554.82%
AAPL250620C000950002024-02-13 2:05PM EST95.0095.5591.8092.800.00-13,81153.25%
AAPL250620C001000002024-02-26 1:41PM EST100.0087.2787.2088.25-2.63-2.93%324351.11%
AAPL250620C001050002024-02-13 1:01PM EST105.0086.9583.0083.700.00-237750.43%
AAPL250620C001100002024-02-20 3:31PM EST110.0078.7578.3579.300.00-127048.66%
AAPL250620C001150002024-02-23 2:28PM EST115.0075.4474.3574.750.00-151946.52%
AAPL250620C001200002024-02-21 12:37PM EST120.0070.0069.9570.450.00-21,42944.93%
AAPL250620C001250002024-02-26 10:48AM EST125.0065.9565.6566.20-1.35-2.01%143643.39%
AAPL250620C001300002024-02-26 2:22PM EST130.0061.7061.6062.00-1.41-2.23%190741.89%
AAPL250620C001350002024-02-26 2:11PM EST135.0057.6057.5057.80-0.65-1.12%136640.32%
AAPL250620C001400002024-02-23 10:24AM EST140.0053.8553.4053.75-1.63-2.94%474638.94%
AAPL250620C001450002024-02-15 11:01AM EST145.0050.0049.5049.850.00-759937.72%
AAPL250620C001500002024-02-26 11:55AM EST150.0045.5545.7546.10-1.23-2.63%51,32436.63%
AAPL250620C001550002024-02-26 2:02PM EST155.0042.2542.0542.35-1.35-3.10%21,36335.42%
AAPL250620C001600002024-02-26 12:53PM EST160.0038.0338.4038.80-1.82-4.57%152,32434.37%
AAPL250620C001650002024-02-26 12:46PM EST165.0034.5034.9535.30-1.45-4.03%298233.27%
AAPL250620C001700002024-02-26 2:25PM EST170.0031.8531.6532.00-0.88-2.69%121,46332.29%
AAPL250620C001750002024-02-26 2:24PM EST175.0028.8028.6028.85-0.75-2.54%576931.36%
AAPL250620C001800002024-02-26 10:25AM EST180.0025.8525.6525.90-0.65-2.45%194,41730.52%
AAPL250620C001850002024-02-26 12:48PM EST185.0022.4322.7023.10-1.22-5.16%251,36729.70%
AAPL250620C001900002024-02-26 2:36PM EST190.0020.3420.2020.50-0.83-3.92%314,89828.95%
AAPL250620C001950002024-02-26 12:21PM EST195.0017.5017.7518.00-0.80-4.37%773,99328.14%
AAPL250620C002000002024-02-26 1:59PM EST200.0015.6515.5015.75-0.58-3.57%183,36927.45%
AAPL250620C002050002024-02-26 2:38PM EST205.0013.5513.4013.70-0.55-3.90%2635,35126.81%
AAPL250620C002100002024-02-26 1:26PM EST210.0011.5011.6011.90-0.76-6.20%255,29226.29%
AAPL250620C002150002024-02-26 1:35PM EST215.009.859.9510.25-0.75-7.08%1987,26425.77%
AAPL250620C002200002024-02-26 1:09PM EST220.008.448.558.70-0.56-6.22%504,46825.18%
AAPL250620C002250002024-02-26 2:01PM EST225.007.257.157.30-0.43-5.60%42,48924.59%
AAPL250620C002300002024-02-26 12:42PM EST230.005.966.056.25-0.59-9.01%222,52924.30%
AAPL250620C002350002024-02-26 12:00PM EST235.005.055.055.25-0.45-8.18%31,62723.91%
AAPL250620C002400002024-02-26 1:26PM EST240.004.224.304.45-0.61-12.63%275,50123.66%
AAPL250620C002450002024-02-26 11:37AM EST245.003.543.553.70-0.56-13.66%23,48923.32%
AAPL250620C002500002024-02-26 12:08PM EST250.002.952.953.10-0.25-7.81%306,28023.09%
AAPL250620C002600002024-02-23 2:58PM EST260.002.222.032.140.00-341,57522.64%
AAPL250620C002700002024-02-26 11:50AM EST270.001.451.401.51-0.20-12.12%11,10922.44%
AAPL250620C002800002024-02-26 2:27PM EST280.001.030.991.08-0.08-7.21%19,91922.35%
AAPL250620C002900002024-02-22 1:47PM EST290.000.880.700.810.00-21,51322.49%
AAPL250620C003000002024-02-26 1:02PM EST300.000.520.520.62-0.03-5.45%25,30722.69%
AAPL250620C003100002024-02-26 1:00PM EST310.000.420.400.48-0.05-10.64%321,79722.93%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620P000500002024-02-21 10:12AM EST50.000.100.100.170.00-1047448.15%
AAPL250620P000550002024-02-21 12:43PM EST55.000.120.100.200.00-228045.70%
AAPL250620P000600002024-02-21 12:44PM EST60.000.140.120.230.00-217243.31%
AAPL250620P000650002023-12-22 3:42PM EST65.000.250.150.270.00-319141.28%
AAPL250620P000700002024-02-22 3:05PM EST70.000.230.180.310.00-1097839.26%
AAPL250620P000750002024-02-15 3:18PM EST75.000.310.230.370.00-759837.62%
AAPL250620P000800002024-02-08 1:27PM EST80.000.390.300.440.00-187036.06%
AAPL250620P000850002024-02-15 3:15PM EST85.000.480.410.520.00-72,26534.57%
AAPL250620P000900002024-02-13 3:47PM EST90.000.610.530.610.00-20110133.12%
AAPL250620P000950002024-02-13 3:47PM EST95.000.740.670.760.00-2001,14432.11%
AAPL250620P001000002024-02-23 2:01PM EST100.000.900.850.940.00-21,90831.13%
AAPL250620P001050002024-02-14 12:00PM EST105.001.141.061.180.00-12,32830.34%
AAPL250620P001100002024-02-23 1:22PM EST110.001.371.311.450.00-11,51329.47%
AAPL250620P001150002024-02-22 3:58PM EST115.001.601.621.710.00-102,05228.39%
AAPL250620P001200002024-02-26 9:36AM EST120.002.051.972.07-0.11-5.09%1011,25327.56%
AAPL250620P001250002024-02-26 11:48AM EST125.002.512.402.53+0.08+3.29%32,80826.85%
AAPL250620P001300002024-02-23 2:16PM EST130.003.052.893.000.00-8273,47725.97%
AAPL250620P001350002024-02-26 10:43AM EST135.003.653.503.60+0.05+1.39%282,74125.24%
AAPL250620P001400002024-02-26 12:13PM EST140.004.294.154.30+0.04+0.94%172,98524.53%
AAPL250620P001450002024-02-20 9:53AM EST145.005.404.955.050.00-23,36323.72%
AAPL250620P001500002024-02-26 2:11PM EST150.005.955.856.00+0.30+5.31%258,77523.07%
AAPL250620P001550002024-02-23 12:39PM EST155.007.066.907.00+0.04+0.57%13,62722.28%
AAPL250620P001600002024-02-26 12:19PM EST160.008.298.058.20+0.53+6.83%13,33721.59%
AAPL250620P001650002024-02-23 10:54AM EST165.009.209.359.500.00-853,22620.81%
AAPL250620P001700002024-02-22 2:11PM EST170.0010.4510.8511.000.00-286,73720.07%
AAPL250620P001750002024-02-26 1:46PM EST175.0012.8512.4512.75+0.95+7.98%521,92519.39%
AAPL250620P001800002024-02-26 10:05AM EST180.0014.5514.3514.65+0.55+3.93%66,17718.64%
AAPL250620P001850002024-02-26 10:40AM EST185.0016.6516.3016.75+0.25+1.52%13,46917.84%
AAPL250620P001900002024-02-20 2:07PM EST190.0020.0218.6519.250.00-23,29517.22%
AAPL250620P001950002024-02-21 2:38PM EST195.0022.3021.2521.950.00-356416.51%
AAPL250620P002000002024-02-15 3:54PM EST200.0023.9024.0024.600.00-74,13315.35%
AAPL250620P002050002024-02-26 2:38PM EST205.0027.2527.0027.75+1.70+6.65%422,56914.40%
AAPL250620P002100002024-02-21 2:38PM EST210.0031.6530.4532.000.00-263614.70%
AAPL250620P002150002024-01-30 10:34AM EST215.0029.5034.3535.450.00-266813.19%
AAPL250620P002200002024-02-22 3:13PM EST220.0036.1038.6040.250.00-199013.93%
AAPL250620P002250002024-02-15 2:43PM EST225.0043.1943.2045.000.00-11,58814.42%
AAPL250620P002300002024-01-29 1:29PM EST230.0039.6347.8549.450.00-216413.87%
AAPL250620P002350002024-01-24 12:52PM EST235.0039.9051.2053.650.00-8010.87%
AAPL250620P002400002024-02-26 2:26PM EST240.0058.5758.0059.35+1.22+2.13%1,12050515.35%
AAPL250620P002450002023-07-05 11:01AM EST245.0054.5057.5561.300.00-7000.00%
AAPL250620P002500002023-12-26 10:27AM EST250.0056.8055.8559.450.00-100.00%
AAPL250620P002600002023-05-15 2:47PM EST260.0088.0574.6577.750.00--00.00%
AAPL250620P002700002023-10-04 12:58PM EST270.0097.5093.0595.400.00-2034.09%
AAPL250620P002800002023-08-21 8:33AM EST280.00105.22101.05104.050.00-5033.53%
AAPL250620P002900002023-07-27 12:07PM EST290.0094.30110.00113.000.00--033.15%
AAPL250620P003000002024-01-08 3:27PM EST300.00114.52109.50112.300.00-200.00%
AAPL250620P003100002024-01-08 3:27PM EST310.00124.49119.50122.050.00-220.00%