Singapore markets open in 4 hours 46 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.84+0.84 (+0.51%)
At close: 04:00PM EDT
165.56 -0.28 (-0.17%)
After hours: 04:14PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260618C000500002024-04-19 2:08PM EDT50.00119.24117.60120.500.00-515661.02%
AAPL260618C000550002024-04-19 2:44PM EDT55.00113.57113.50116.100.00-13659.91%
AAPL260618C000600002024-04-19 10:57AM EDT60.00110.51108.80111.800.00-1311057.61%
AAPL260618C000650002024-03-28 9:41AM EDT65.00111.05105.15106.800.00-17355.96%
AAPL260618C000700002024-04-16 2:32PM EDT70.00104.85101.25102.800.00-236055.40%
AAPL260618C000750002024-04-12 11:27AM EDT75.00107.6996.5098.300.00-111352.72%
AAPL260618C000800002024-04-18 1:05PM EDT80.0094.6092.6094.000.00-11951.51%
AAPL260618C000850002024-04-19 11:34AM EDT85.0088.5588.3089.900.00-18451.82%
AAPL260618C000900002024-04-19 9:31AM EDT90.0085.0083.9585.450.00-21,49149.59%
AAPL260618C000950002024-04-16 2:38PM EDT95.0084.1580.1581.300.00-48248.00%
AAPL260618C001000002024-04-22 10:51AM EDT100.0076.3076.6577.50-1.75-2.24%133347.05%
AAPL260618C001050002024-04-19 2:20PM EDT105.0072.6072.0073.300.00-312245.30%
AAPL260618C001100002024-04-02 12:18PM EDT110.0071.0068.6569.400.00-214244.05%
AAPL260618C001150002024-04-22 12:31PM EDT115.0064.9864.8565.35-7.82-10.74%116342.50%
AAPL260618C001200002024-04-22 9:59AM EDT120.0061.6561.1061.65-1.84-2.90%351941.45%
AAPL260618C001250002024-04-19 9:47AM EDT125.0057.9957.5058.000.00-133940.38%
AAPL260618C001300002024-04-22 11:23AM EDT130.0054.0054.0054.45-0.49-0.90%1122139.38%
AAPL260618C001350002024-04-19 11:59AM EDT135.0050.0050.6051.200.00-1243438.68%
AAPL260618C001400002024-04-22 2:16PM EDT140.0048.3447.2547.75+1.64+3.51%140237.63%
AAPL260618C001450002024-04-22 12:30PM EDT145.0044.3744.1044.55-0.01-0.02%114036.80%
AAPL260618C001500002024-04-19 3:16PM EDT150.0041.1041.0541.500.00-239436.05%
AAPL260618C001550002024-04-18 3:39PM EDT155.0039.6038.0038.800.00-2735235.60%
AAPL260618C001600002024-04-19 2:56PM EDT160.0035.6935.3535.70+0.29+0.82%341634.60%
AAPL260618C001650002024-04-19 12:22PM EDT165.0032.4832.8033.20+0.18+0.56%144334.14%
AAPL260618C001700002024-04-22 3:53PM EDT170.0030.5030.2030.60+0.25+0.83%122,66133.48%
AAPL260618C001750002024-04-22 11:30AM EDT175.0028.1727.7028.10+0.32+1.15%983232.82%
AAPL260618C001800002024-04-22 3:33PM EDT180.0026.1025.5525.90+0.60+2.35%41,30132.36%
AAPL260618C001850002024-04-22 2:08PM EDT185.0024.1023.2023.70+0.70+2.99%111,40431.80%
AAPL260618C001900002024-04-22 3:59PM EDT190.0021.5021.3021.65-0.08-0.36%994,97331.28%
AAPL260618C001950002024-04-22 2:42PM EDT195.0020.0019.5019.80+0.37+1.88%3871830.87%
AAPL260618C002000002024-04-22 3:49PM EDT200.0018.3517.6018.00+0.48+2.69%383,78430.40%
AAPL260618C002050002024-04-22 3:53PM EDT205.0016.2516.1016.30+0.02+0.12%956,89129.93%
AAPL260618C002100002024-04-22 1:44PM EDT210.0015.0014.6014.850.00-561,10429.62%
AAPL260618C002150002024-04-22 2:11PM EDT215.0013.7513.2013.45+0.25+1.85%2345529.26%
AAPL260618C002200002024-04-22 1:10PM EDT220.0012.2011.9512.20+0.13+1.08%741,41128.97%
AAPL260618C002250002024-04-22 3:41PM EDT225.0011.1010.7011.00+0.15+1.37%31,87028.64%
AAPL260618C002300002024-04-22 3:26PM EDT230.009.959.709.90-0.07-0.70%446128.33%
AAPL260618C002350002024-04-22 3:52PM EDT235.008.958.758.95+0.05+0.56%364328.10%
AAPL260618C002400002024-04-22 3:45PM EDT240.008.107.908.10-0.05-0.61%2933227.91%
AAPL260618C002450002024-04-19 12:54PM EDT245.007.367.107.300.00-1113327.70%
AAPL260618C002500002024-04-22 2:10PM EDT250.006.806.406.55+0.30+4.62%105,53027.47%
AAPL260618C002550002024-04-22 11:17AM EDT255.005.855.755.95+0.07+1.21%130327.37%
AAPL260618C002600002024-04-22 3:53PM EDT260.005.305.155.35-0.61-10.32%322027.20%
AAPL260618C002650002024-04-22 11:09AM EDT265.004.804.604.85-1.29-21.18%314527.10%
AAPL260618C002700002024-04-22 12:29PM EDT270.004.354.204.35-0.55-11.22%221826.94%
AAPL260618C002750002024-04-22 11:08AM EDT275.003.903.803.95-0.59-13.14%226026.87%
AAPL260618C002800002024-04-18 2:29PM EDT280.003.753.403.550.00-419726.75%
AAPL260618C002850002024-04-22 1:00PM EDT285.003.223.053.20-0.08-2.42%140726.65%
AAPL260618C002900002024-04-19 11:35AM EDT290.002.912.782.900.00-216726.59%
AAPL260618C003000002024-04-22 2:59PM EDT300.002.412.292.400.00-2171826.53%
AAPL260618C003100002024-04-22 1:52PM EDT310.002.041.891.980.00-3084,51226.46%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260618P000500002024-04-16 1:30PM EDT50.000.250.230.300.00-210738.40%
AAPL260618P000550002024-03-20 12:14PM EDT55.000.270.320.450.00-11437.77%
AAPL260618P000600002024-04-11 3:46PM EDT60.000.400.410.530.00-1335.94%
AAPL260618P000650002024-03-20 12:14PM EDT65.000.450.560.720.00-1735.14%
AAPL260618P000700002024-03-14 11:33AM EDT70.000.700.500.740.00-1232.78%
AAPL260618P000750002024-04-04 11:31AM EDT75.000.800.901.050.00-43232.53%
AAPL260618P000800002024-04-19 2:07PM EDT80.001.241.131.300.00-16031.57%
AAPL260618P000850002024-04-17 12:46PM EDT85.001.451.411.560.00-183330.50%
AAPL260618P000900002024-04-18 10:16AM EDT90.001.751.731.920.00-153229.71%
AAPL260618P000950002024-04-22 3:39PM EDT95.002.202.162.29-0.10-4.35%113428.78%
AAPL260618P001000002024-04-22 9:30AM EDT100.002.742.652.75-0.11-3.86%51,00127.99%
AAPL260618P001050002024-04-11 2:48PM EDT105.002.593.103.350.00-11,50827.40%
AAPL260618P001100002024-04-19 2:42PM EDT110.004.103.753.950.00-81,45026.62%
AAPL260618P001150002024-04-19 12:46PM EDT115.004.844.454.650.00-720825.91%
AAPL260618P001200002024-04-22 2:30PM EDT120.005.205.305.45-0.50-8.77%101,19625.22%
AAPL260618P001250002024-04-19 1:19PM EDT125.006.556.256.400.00-1654224.62%
AAPL260618P001300002024-04-22 2:50PM EDT130.007.197.257.45-0.56-7.23%139224.01%
AAPL260618P001350002024-04-18 12:46PM EDT135.008.408.408.750.00-81,17823.58%
AAPL260618P001400002024-04-22 2:51PM EDT140.009.609.709.85-0.60-5.88%21,46422.70%
AAPL260618P001450002024-04-22 12:45PM EDT145.0011.3011.1011.30-0.35-3.00%351822.12%
AAPL260618P001500002024-04-22 2:06PM EDT150.0012.3012.6512.85-1.00-7.52%21,97721.48%
AAPL260618P001550002024-04-17 9:30AM EDT155.0013.5014.3514.850.00-148321.17%
AAPL260618P001600002024-04-22 3:54PM EDT160.0016.2516.1516.40-0.60-3.56%207,96620.18%
AAPL260618P001650002024-04-22 1:34PM EDT165.0017.9818.3018.50-1.27-6.60%32,64919.60%
AAPL260618P001700002024-04-19 3:02PM EDT170.0020.9920.4520.75-0.41-1.92%179618.98%
AAPL260618P001750002024-04-19 12:22PM EDT175.0024.1022.9023.250.00-21,27718.41%
AAPL260618P001800002024-04-19 12:51PM EDT180.0026.5525.5025.900.00-284317.78%
AAPL260618P001850002024-04-19 10:41AM EDT185.0029.1428.2028.650.00-148117.03%
AAPL260618P001900002024-04-19 11:59AM EDT190.0032.5031.0031.700.00-82,25916.35%
AAPL260618P001950002024-04-22 1:01PM EDT195.0034.8134.4036.10+2.16+6.62%38517.01%
AAPL260618P002000002024-04-22 1:01PM EDT200.0038.2937.4038.95-0.85-2.17%29515.57%
AAPL260618P002050002024-04-15 3:21PM EDT205.0036.0040.6542.900.00-15015.22%
AAPL260618P002100002024-04-22 9:38AM EDT210.0046.2744.9546.60+2.92+6.74%27714.16%
AAPL260618P002150002024-04-11 3:36PM EDT215.0042.1449.7550.700.00-171713.32%
AAPL260618P002200002024-04-05 3:16PM EDT220.0050.9853.6055.000.00-2812.34%
AAPL260618P002250002024-04-11 12:44PM EDT225.0055.1057.9060.300.00-2313.95%
AAPL260618P002300002024-04-11 12:44PM EDT230.0060.1562.7065.400.00-2014.96%
AAPL260618P002350002024-03-18 10:45AM EDT235.0057.4364.8568.900.00-100.00%
AAPL260618P002400002024-03-04 11:56AM EDT240.0065.7069.0072.000.00-100.00%
AAPL260618P002450002024-04-08 11:13AM EDT245.0076.2077.7580.500.00-1017.33%
AAPL260618P002500002024-04-02 3:18PM EDT250.0081.2783.5085.500.00-1018.00%
AAPL260618P002700002024-03-01 3:48PM EDT270.0090.0596.55100.500.00-220.00%
AAPL260618P002800002024-02-23 11:20AM EDT280.0096.30105.65109.350.00-200.00%
AAPL260618P003000002024-03-12 10:38AM EDT300.00127.27129.15132.350.00-100.00%
AAPL260618P003100002024-03-22 10:00AM EDT310.00138.74143.15146.900.00-1028.56%