Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
234.36-0.04 (-0.02%)
As of 09:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260116C000500002024-07-15 12:45PM EDT50.00187.75186.25189.250.00-2260486.56%
AAPL260116C000550002024-07-05 3:20PM EDT55.00173.18181.60184.850.00-526484.00%
AAPL260116C000600002024-07-10 11:18AM EDT60.00174.00176.65180.200.00-564080.13%
AAPL260116C000650002024-07-08 3:31PM EDT65.00165.95172.00175.700.00-34477.62%
AAPL260116C000700002024-07-12 3:30PM EDT70.00165.60167.75170.850.00-10223375.31%
AAPL260116C000750002024-07-12 11:12AM EDT75.00161.21162.85166.550.00-210472.88%
AAPL260116C000800002024-07-12 2:09PM EDT80.00156.90158.75161.400.00-435170.45%
AAPL260116C000850002024-07-12 2:36PM EDT85.00152.26153.70157.350.00-416268.37%
AAPL260116C000900002024-07-10 9:53AM EDT90.00146.75149.15152.500.00-16265.88%
AAPL260116C000950002024-07-15 11:17AM EDT95.00146.68144.60147.950.00-39263.93%
AAPL260116C001000002024-07-15 2:18PM EDT100.00140.50140.45143.100.00-851,39862.17%
AAPL260116C001050002024-07-11 3:29PM EDT105.00129.50136.05138.750.00-118760.74%
AAPL260116C001100002024-07-11 1:08PM EDT110.00124.82130.95134.200.00-4615758.23%
AAPL260116C001150002024-07-10 12:15PM EDT115.00125.00126.30129.950.00-116356.67%
AAPL260116C001200002024-07-12 3:13PM EDT120.00119.95122.85124.200.00-1561054.79%
AAPL260116C001250002024-07-15 9:43AM EDT125.00118.59118.05119.600.00-150752.76%
AAPL260116C001300002024-07-15 11:02AM EDT130.00114.46114.10115.450.00-376752.02%
AAPL260116C001350002024-07-12 11:36AM EDT135.00106.42109.50110.950.00-1434350.31%
AAPL260116C001400002024-07-15 12:30PM EDT140.00105.43105.05106.550.00-188850.10%
AAPL260116C001450002024-07-11 11:37AM EDT145.0092.65100.60102.050.00-225548.45%
AAPL260116C001500002024-07-15 11:11AM EDT150.0097.4596.6097.700.00-22,19447.04%
AAPL260116C001550002024-07-15 3:43PM EDT155.0091.7592.0593.350.00-1729745.63%
AAPL260116C001600002024-07-11 12:40PM EDT160.0082.3088.2089.350.00-651644.70%
AAPL260116C001650002024-07-15 12:07PM EDT165.0083.9084.2584.900.00-4041,13943.12%
AAPL260116C001700002024-07-15 11:08AM EDT170.0080.6680.0080.900.00-91,87942.13%
AAPL260116C001750002024-07-16 9:37AM EDT175.0076.9276.5076.95-0.37-0.48%62,86141.15%
AAPL260116C001800002024-07-15 3:19PM EDT180.0072.3072.4072.950.00-3784,54440.07%
AAPL260116C001850002024-07-15 3:57PM EDT185.0069.2668.5069.10+1.54+2.27%12,34539.12%
AAPL260116C001900002024-07-15 3:24PM EDT190.0064.4564.8565.500.00-915,79138.40%
AAPL260116C001950002024-07-15 1:33PM EDT195.0060.5561.5062.100.00-127,78937.83%
AAPL260116C002000002024-07-15 1:10PM EDT200.0057.4557.7058.250.00-1528,98336.72%
AAPL260116C002050002024-07-16 9:30AM EDT205.0054.3954.3054.70+1.69+3.21%52,55335.87%
AAPL260116C002100002024-07-15 3:30PM EDT210.0050.5551.1551.750.00-154,29935.54%
AAPL260116C002150002024-07-15 3:16PM EDT215.0047.6747.9548.500.00-463,01634.84%
AAPL260116C002200002024-07-16 9:36AM EDT220.0045.1744.7045.10+0.97+2.19%1111,27733.93%
AAPL260116C002250002024-07-15 3:51PM EDT225.0040.4341.7042.300.00-1104,01033.51%
AAPL260116C002300002024-07-16 9:34AM EDT230.0039.6538.9539.35+1.23+3.20%57,36632.86%
AAPL260116C002350002024-07-16 9:38AM EDT235.0036.6036.1536.75+0.72+2.01%14,10932.45%
AAPL260116C002400002024-07-16 9:41AM EDT240.0034.0833.7034.10+1.52+4.66%622,97031.92%
AAPL260116C002450002024-07-15 2:04PM EDT245.0030.8031.3031.800.00-305,15931.61%
AAPL260116C002500002024-07-16 9:37AM EDT250.0029.2529.0029.45+0.70+2.45%46,88331.17%
AAPL260116C002550002024-07-15 1:03PM EDT255.0026.6227.0027.350.00-171,13830.86%
AAPL260116C002600002024-07-15 12:09PM EDT260.0024.4524.7525.100.00-411,19330.34%
AAPL260116C002650002024-07-15 12:50PM EDT265.0022.9622.9023.200.00-383630.04%
AAPL260116C002700002024-07-16 9:36AM EDT270.0021.5521.1521.50+0.91+4.41%1047129.83%
AAPL260116C002750002024-07-15 1:36PM EDT275.0019.1419.5519.900.00-22861529.64%
AAPL260116C002800002024-07-16 9:35AM EDT280.0018.4017.9518.30+0.68+3.84%76,08629.36%
AAPL260116C002850002024-07-15 3:20PM EDT285.0016.5016.6516.900.00-4233829.18%
AAPL260116C002900002024-07-16 9:35AM EDT290.0015.5715.3015.60+0.87+5.92%1011,00029.03%
AAPL260116C003000002024-07-16 9:34AM EDT300.0013.2512.9013.20+0.72+5.75%716,90328.68%
AAPL260116C003100002024-07-15 1:19PM EDT310.0010.8010.9011.150.00-693,01328.39%
AAPL260116C003200002024-07-16 9:35AM EDT320.009.579.209.50+0.27+2.90%86,26228.26%
AAPL260116C003300002024-07-15 2:36PM EDT330.007.827.908.100.00-430628.17%
AAPL260116C003400002024-07-16 9:30AM EDT340.006.756.656.850.00-348828.03%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260116P000500002024-07-12 2:26PM EDT50.000.050.050.090.00-11,04048.34%
AAPL260116P000550002024-06-11 2:55PM EDT55.000.060.030.160.00-209048.54%
AAPL260116P000600002024-07-15 11:16AM EDT60.000.110.040.190.00-14446.68%
AAPL260116P000650002024-07-08 9:32AM EDT65.000.110.080.190.00-60096143.99%
AAPL260116P000700002024-06-18 3:45PM EDT70.000.120.080.230.00-126742.58%
AAPL260116P000750002024-07-10 1:38PM EDT75.000.150.120.240.00-6692,14740.48%
AAPL260116P000800002024-07-02 3:00PM EDT80.000.220.150.270.00-1025938.92%
AAPL260116P000850002024-07-09 1:35PM EDT85.000.220.170.300.00-3862337.35%
AAPL260116P000900002024-07-10 9:33AM EDT90.000.260.220.340.00-12689136.04%
AAPL260116P000950002024-07-12 2:17PM EDT95.000.330.260.390.00-4502,09334.82%
AAPL260116P001000002024-07-11 9:50AM EDT100.000.420.390.460.00-31,30633.81%
AAPL260116P001050002024-07-10 9:33AM EDT105.000.490.410.560.00-132833.03%
AAPL260116P001100002024-07-12 3:49PM EDT110.000.600.510.660.00-268732.15%
AAPL260116P001150002024-07-15 2:29PM EDT115.000.780.620.790.00-135531.40%
AAPL260116P001200002024-07-15 10:39AM EDT120.000.870.760.920.00-101,77630.55%
AAPL260116P001250002024-07-15 10:11AM EDT125.001.000.921.100.00-12,11729.91%
AAPL260116P001300002024-07-11 1:55PM EDT130.001.361.121.290.00-301,67829.19%
AAPL260116P001350002024-07-12 3:31PM EDT135.001.511.371.500.00-212,04028.46%
AAPL260116P001400002024-07-15 10:22AM EDT140.001.741.651.770.00-22,22027.87%
AAPL260116P001450002024-07-16 9:35AM EDT145.002.001.942.08-0.05-2.44%11,91927.29%
AAPL260116P001500002024-07-15 11:19AM EDT150.002.342.362.450.00-69,09326.76%
AAPL260116P001550002024-07-15 10:52AM EDT155.002.852.762.860.00-11,96726.23%
AAPL260116P001600002024-07-12 3:54PM EDT160.003.473.253.350.00-43,23325.75%
AAPL260116P001650002024-07-15 3:38PM EDT165.003.903.703.900.00-2,0086,06225.28%
AAPL260116P001700002024-07-15 3:48PM EDT170.004.594.404.550.00-137,55624.86%
AAPL260116P001750002024-07-15 2:52PM EDT175.005.225.055.250.00-3862,94224.39%
AAPL260116P001800002024-07-15 3:21PM EDT180.006.035.806.000.00-103,94023.88%
AAPL260116P001850002024-07-15 12:44PM EDT185.006.746.706.900.00-183,71023.47%
AAPL260116P001900002024-07-15 10:17AM EDT190.007.837.707.900.00-105,05523.06%
AAPL260116P001950002024-07-16 9:30AM EDT195.009.008.809.00+0.30+3.45%11,16322.64%
AAPL260116P002000002024-07-15 3:06PM EDT200.0010.269.9510.200.00-12,41322.21%
AAPL260116P002050002024-07-15 11:04AM EDT205.0011.2111.2511.500.00-1921,12921.76%
AAPL260116P002100002024-07-15 3:38PM EDT210.0013.1012.7013.000.00-2,0233,16621.39%
AAPL260116P002150002024-07-15 12:06PM EDT215.0014.3814.1514.500.00-131920.89%
AAPL260116P002200002024-07-15 12:38PM EDT220.0015.9115.8516.200.00-11558020.44%
AAPL260116P002250002024-07-15 2:37PM EDT225.0018.2717.6518.050.00-3755120.00%
AAPL260116P002300002024-07-15 3:21PM EDT230.0020.1519.8520.200.00-2071919.69%
AAPL260116P002350002024-07-15 10:39AM EDT235.0021.9421.9522.350.00-221519.23%
AAPL260116P002400002024-07-15 3:32PM EDT240.0024.7524.2024.600.00-17784118.71%
AAPL260116P002450002024-07-10 11:53AM EDT245.0028.2026.6527.300.00-2411018.43%
AAPL260116P002500002024-07-15 3:21PM EDT250.0029.8029.2029.750.00-11577817.78%
AAPL260116P002550002024-07-15 9:49AM EDT255.0032.5131.8032.450.00-226917.17%
AAPL260116P002600002024-07-15 2:53PM EDT260.0035.8034.8035.600.00-9821916.80%
AAPL260116P002650002024-07-09 12:20PM EDT265.0042.3537.6038.800.00-24616.29%
AAPL260116P002700002024-06-25 2:44PM EDT270.0059.6039.7543.550.00-21717.19%
AAPL260116P002750002024-07-11 3:50PM EDT275.0049.5744.5046.400.00-1215.96%
AAPL260116P002800002024-07-11 3:50PM EDT280.0053.4547.0050.200.00-13815.53%
AAPL260116P002850002024-07-10 3:58PM EDT285.0054.3051.6553.600.00-262614.27%
AAPL260116P002900002024-07-15 3:32PM EDT290.0057.5156.1558.300.00-3514.64%
AAPL260116P003000002024-06-24 3:41PM EDT300.0091.7563.8067.100.00-2013.93%
AAPL260116P003100002024-05-15 2:57PM EDT310.00119.9995.6599.400.00-1140.66%
AAPL260116P003400002024-07-11 10:30AM EDT340.00110.90102.75106.400.00--316.77%