Australia markets open in 21 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
223.96-0.35 (-0.16%)
At close: 04:00PM EDT
224.00 +0.04 (+0.02%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260618C000500002024-07-17 9:30AM EDT50.00182.63174.70178.500.00-114471.12%
AAPL260618C000550002024-07-10 3:42PM EDT55.00180.76170.15174.050.00-2113069.48%
AAPL260618C000600002024-07-16 12:20PM EDT60.00176.75165.60169.400.00-210967.29%
AAPL260618C000650002024-07-17 12:23PM EDT65.00167.52161.05165.000.00-311965.70%
AAPL260618C000700002024-07-19 3:48PM EDT70.00159.33156.55160.350.00-214063.68%
AAPL260618C000750002024-07-17 10:00AM EDT75.00158.90152.05155.850.00-212761.98%
AAPL260618C000800002024-07-19 2:05PM EDT80.00150.55147.50151.350.00-448260.20%
AAPL260618C000850002024-07-19 1:42PM EDT85.00145.35143.05146.850.00-28258.60%
AAPL260618C000900002024-07-19 3:14PM EDT90.00141.55138.55142.350.00-161,58456.94%
AAPL260618C000950002024-07-16 12:41PM EDT95.00145.40134.00137.900.00-20417655.30%
AAPL260618C001000002024-07-19 11:10AM EDT100.00132.30129.65133.450.00-1551453.92%
AAPL260618C001050002024-07-17 10:26AM EDT105.00131.40125.25129.050.00-211152.52%
AAPL260618C001100002024-07-16 2:44PM EDT110.00133.33120.85124.650.00-118351.13%
AAPL260618C001150002024-07-16 2:44PM EDT115.00128.90116.45120.300.00-517753.37%
AAPL260618C001200002024-07-19 2:01PM EDT120.00115.00112.15116.000.00-3437351.95%
AAPL260618C001250002024-07-11 10:05AM EDT125.00117.53108.00111.600.00-132150.37%
AAPL260618C001300002024-07-18 10:40AM EDT130.00108.59104.05107.050.00-330848.57%
AAPL260618C001350002024-07-16 3:58PM EDT135.00112.15100.40102.550.00-146046.88%
AAPL260618C001400002024-07-11 11:36AM EDT140.0099.4096.4598.000.00-3241045.16%
AAPL260618C001450002024-07-11 11:36AM EDT145.0095.3092.3093.90-0.30-0.31%117044.07%
AAPL260618C001500002024-07-22 3:57PM EDT150.0089.2088.3589.80-0.30-0.34%3941742.97%
AAPL260618C001550002024-07-19 1:10PM EDT155.0088.0084.4085.80+2.59+3.03%337441.96%
AAPL260618C001600002024-07-22 3:58PM EDT160.0081.4080.8081.85-4.75-5.51%67559240.98%
AAPL260618C001650002024-07-22 3:23PM EDT165.0078.1577.0577.90-4.10-4.98%340739.96%
AAPL260618C001700002024-07-22 3:56PM EDT170.0073.6573.1574.25-0.84-1.13%5932,75039.24%
AAPL260618C001750002024-07-22 3:16PM EDT175.0070.8369.6570.55+0.69+0.98%1574738.41%
AAPL260618C001800002024-07-22 10:33AM EDT180.0068.6765.9066.95+1.97+2.95%111,06737.64%
AAPL260618C001850002024-07-17 2:11PM EDT185.0065.5062.4063.55-2.15-3.18%11,09537.01%
AAPL260618C001900002024-07-22 12:38PM EDT190.0059.7659.0560.15-0.49-0.81%94,83536.33%
AAPL260618C001950002024-07-22 9:40AM EDT195.0058.9555.7556.90+1.45+2.52%1272635.72%
AAPL260618C002000002024-07-22 3:54PM EDT200.0053.3552.8053.75-0.65-1.20%613,11835.15%
AAPL260618C002050002024-07-19 11:27AM EDT205.0050.7149.5050.650.00-11,79934.55%
AAPL260618C002100002024-07-22 9:40AM EDT210.0049.5246.8547.65+1.37+2.85%31,27933.98%
AAPL260618C002150002024-07-18 3:38PM EDT215.0045.1143.7044.850.00-16538633.52%
AAPL260618C002200002024-07-19 2:23PM EDT220.0042.3041.0042.100.00-141,81933.03%
AAPL260618C002250002024-07-22 1:28PM EDT225.0039.4138.3539.50-0.12-0.30%341,85532.60%
AAPL260618C002300002024-07-22 2:18PM EDT230.0037.3036.2036.95+0.31+0.84%441,06432.13%
AAPL260618C002350002024-07-19 1:26PM EDT235.0034.5733.5034.600.00-6761,24131.77%
AAPL260618C002400002024-07-22 1:38PM EDT240.0032.3031.5532.30+0.10+0.31%281,07131.37%
AAPL260618C002450002024-07-18 2:55PM EDT245.0030.5829.0530.200.00-4564431.06%
AAPL260618C002500002024-07-22 12:36PM EDT250.0027.8127.3528.00-0.69-2.42%427,52830.61%
AAPL260618C002550002024-07-22 9:36AM EDT255.0026.9525.4026.10+0.70+2.67%1053330.32%
AAPL260618C002600002024-07-22 2:14PM EDT260.0024.5523.6024.30-2.24-8.36%331,41830.05%
AAPL260618C002650002024-07-22 11:06AM EDT265.0023.2221.9022.60-1.03-4.25%332429.80%
AAPL260618C002700002024-07-22 11:06AM EDT270.0021.6020.3521.00+0.31+1.46%1011,18029.55%
AAPL260618C002750002024-07-22 11:30AM EDT275.0019.3518.8519.55-0.45-2.27%6542329.37%
AAPL260618C002800002024-07-22 3:57PM EDT280.0017.8517.5018.15-0.25-1.38%15929529.17%
AAPL260618C002850002024-07-15 12:17PM EDT285.0021.3016.1516.850.00-337928.99%
AAPL260618C002900002024-07-17 10:10AM EDT290.0017.2015.0015.650.00-1230128.83%
AAPL260618C003000002024-07-22 2:37PM EDT300.0013.8012.8513.40+0.15+1.10%2288728.47%
AAPL260618C003100002024-07-22 2:48PM EDT310.0011.7111.0011.60-0.09-0.76%1043,54728.31%
AAPL260618C003200002024-07-22 2:48PM EDT320.0010.079.4510.00+0.05+0.50%11729628.13%
AAPL260618C003300002024-07-19 1:07PM EDT330.008.578.158.650.00-14128.01%
AAPL260618C003400002024-07-19 10:00AM EDT340.007.807.057.450.00-2667027.88%
AAPL260618C003500002024-07-19 1:50PM EDT350.006.436.006.450.00-145527.81%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260618P000400002024-07-19 11:31AM EDT40.000.210.030.210.00-2253.13%
AAPL260618P000500002024-07-18 9:52AM EDT50.000.140.100.210.00-2094246.34%
AAPL260618P000550002024-06-11 2:58PM EDT55.000.120.050.260.00-204444.68%
AAPL260618P000600002024-07-22 12:29PM EDT60.000.190.140.29-0.03-13.64%22342.63%
AAPL260618P000650002024-07-17 1:32PM EDT65.000.270.170.330.00-101740.85%
AAPL260618P000700002024-07-17 1:31PM EDT70.000.290.210.370.00-101439.16%
AAPL260618P000750002024-07-17 1:31PM EDT75.000.390.250.420.00-103537.65%
AAPL260618P000800002024-07-22 12:08PM EDT80.000.400.310.470.00-847436.16%
AAPL260618P000850002024-07-17 1:30PM EDT85.000.460.380.000.00-584212.50%
AAPL260618P000900002024-07-17 1:30PM EDT90.000.560.450.650.00-554934.01%
AAPL260618P000950002024-07-17 1:30PM EDT95.000.710.540.770.00-513633.09%
AAPL260618P001000002024-07-17 1:29PM EDT100.000.820.680.880.00-389832.04%
AAPL260618P001050002024-07-22 10:26AM EDT105.000.950.831.05-0.03-3.06%21,54331.30%
AAPL260618P001100002024-07-19 3:44PM EDT110.001.151.001.220.00-441,41730.47%
AAPL260618P001150002024-07-19 3:45PM EDT115.001.361.221.390.00-220329.56%
AAPL260618P001200002024-07-22 1:17PM EDT120.001.591.461.63+0.02+1.27%101,18928.88%
AAPL260618P001250002024-07-22 2:52PM EDT125.001.831.731.93-0.07-3.68%46366428.31%
AAPL260618P001300002024-07-22 1:16PM EDT130.002.202.052.25-0.06-2.65%439727.69%
AAPL260618P001350002024-07-22 1:54PM EDT135.002.512.412.63-0.07-2.71%1661427.13%
AAPL260618P001400002024-07-22 3:20PM EDT140.002.922.913.05-0.13-4.26%2631,48326.57%
AAPL260618P001450002024-07-22 3:51PM EDT145.003.453.303.55+0.12+3.60%1362026.07%
AAPL260618P001500002024-07-22 1:56PM EDT150.003.953.804.20-0.10-2.47%191,54725.75%
AAPL260618P001550002024-07-22 1:07PM EDT155.004.704.454.85-0.05-1.05%168325.30%
AAPL260618P001600002024-07-19 11:16AM EDT160.005.455.205.550.00-17,87824.81%
AAPL260618P001650002024-07-22 10:56AM EDT165.006.065.956.35-0.14-2.26%682,69524.37%
AAPL260618P001700002024-07-22 10:56AM EDT170.006.866.807.30-0.24-3.38%81,90024.01%
AAPL260618P001750002024-07-19 2:13PM EDT175.008.107.808.250.00-11,84923.54%
AAPL260618P001800002024-07-22 2:47PM EDT180.008.808.809.350.00-793223.13%
AAPL260618P001850002024-07-18 11:35AM EDT185.0010.8310.0010.550.00-650622.72%
AAPL260618P001900002024-07-22 12:22PM EDT190.0011.7511.2511.85+0.55+4.91%72,36322.31%
AAPL260618P001950002024-07-19 12:52PM EDT195.0013.2012.6513.250.00-2230221.88%
AAPL260618P002000002024-07-22 2:46PM EDT200.0014.1514.2014.80-0.38-2.62%726721.49%
AAPL260618P002050002024-07-22 12:17PM EDT205.0016.3515.7016.45+0.85+5.48%919521.06%
AAPL260618P002100002024-07-22 2:08PM EDT210.0017.5517.6018.20-0.45-2.50%150020.62%
AAPL260618P002150002024-07-22 2:44PM EDT215.0019.4019.3020.15+2.12+12.27%139220.22%
AAPL260618P002200002024-07-22 12:41PM EDT220.0021.9521.3522.20+3.17+16.88%113119.80%
AAPL260618P002250002024-07-22 3:04PM EDT225.0023.6523.5524.40-0.55-2.27%58419.37%
AAPL260618P002300002024-07-22 1:14PM EDT230.0026.3025.8526.75+1.10+4.37%39918.94%
AAPL260618P002350002024-07-15 1:15PM EDT235.0024.7528.3029.250.00-94518.51%
AAPL260618P002400002024-07-22 1:46PM EDT240.0031.1031.1031.90-0.40-1.27%443018.06%
AAPL260618P002450002024-07-16 11:07AM EDT245.0029.9533.5034.900.00-3317.76%
AAPL260618P002500002024-07-19 1:00PM EDT250.0037.6036.8037.750.00-111117.20%
AAPL260618P002550002024-07-15 12:44PM EDT255.0034.7039.9541.050.00-12836216.88%
AAPL260618P002600002024-07-18 2:40PM EDT260.0043.7041.8544.750.00-320316.77%
AAPL260618P002650002024-07-18 2:44PM EDT265.0047.1545.2048.850.00-1611416.93%
AAPL260618P002700002024-06-26 11:28AM EDT270.0057.8148.9552.300.00-2016.31%
AAPL260618P002750002024-07-10 10:16AM EDT275.0049.1252.8556.150.00-2215.94%
AAPL260618P002800002024-07-11 9:39AM EDT280.0053.1157.2559.800.00-164015.13%
AAPL260618P002850002024-07-22 9:40AM EDT285.0060.2961.1564.20-3.91-6.09%8315.07%
AAPL260618P002900002024-07-11 3:35PM EDT290.0064.6865.2068.80+1.16+1.83%82415.20%
AAPL260618P003000002024-07-16 12:11PM EDT300.0068.0074.3577.750.00-2314.70%
AAPL260618P003100002024-06-11 2:11PM EDT310.00105.3880.4083.950.00-100.00%
AAPL260618P003400002024-07-10 12:16PM EDT340.00109.00114.10117.950.00--519.59%