Australia markets close in 3 hours

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.35+1.31 (+0.69%)
At close: 04:00PM EDT
192.60 +0.25 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL251219C000500002024-05-21 1:36PM EDT50.00145.00143.35146.60+2.78+1.95%123172.91%
AAPL251219C000550002024-05-14 9:47AM EDT55.00135.48138.85142.100.00-2313670.98%
AAPL251219C000600002024-04-01 10:25AM EDT60.00113.71113.55115.500.00-22380.00%
AAPL251219C000650002024-04-17 10:45AM EDT65.00109.30127.15130.400.00-1633751.99%
AAPL251219C000700002024-05-09 3:37PM EDT70.00118.77125.05128.350.00-18086863.71%
AAPL251219C000750002024-05-09 2:59PM EDT75.00114.32120.45123.650.00-6135361.19%
AAPL251219C000800002024-05-09 2:43PM EDT80.00108.97115.85119.300.00-8036259.37%
AAPL251219C000850002024-04-30 3:55PM EDT85.0092.10111.75114.750.00-5030958.01%
AAPL251219C000900002024-05-16 10:02AM EDT90.00106.80107.40109.200.00-122454.75%
AAPL251219C000950002024-05-09 2:41PM EDT95.0096.05101.50105.250.00-105951.75%
AAPL251219C001000002024-05-17 11:56AM EDT100.0096.9297.70100.650.00-21,50550.78%
AAPL251219C001050002024-04-19 3:38PM EDT105.0069.790.000.000.00-200.00%
AAPL251219C001100002024-05-14 9:35AM EDT110.0086.3589.0091.750.00-162550.63%
AAPL251219C001150002024-05-07 11:19AM EDT115.0077.1584.0087.550.00-232549.25%
AAPL251219C001200002024-05-20 9:57AM EDT120.0080.8480.3583.350.00-1159047.82%
AAPL251219C001250002024-05-16 12:26PM EDT125.0075.9576.5080.500.00-351948.72%
AAPL251219C001300002024-05-16 12:32PM EDT130.0071.7772.4076.000.00-350046.62%
AAPL251219C001350002024-05-21 10:18AM EDT135.0069.6168.7570.00+2.10+3.11%61,18942.16%
AAPL251219C001400002024-05-21 11:02AM EDT140.0065.5064.1566.95+1.05+1.63%11,56942.42%
AAPL251219C001450002024-05-21 3:49PM EDT145.0061.2360.1562.05+0.48+0.79%164439.81%
AAPL251219C001500002024-05-21 3:49PM EDT150.0057.3056.7558.00+0.22+0.39%212,54238.44%
AAPL251219C001550002024-05-17 3:27PM EDT155.0052.5553.1554.850.00-372738.21%
AAPL251219C001600002024-05-21 3:14PM EDT160.0050.0549.8050.85+0.46+0.93%21,51936.75%
AAPL251219C001650002024-05-20 1:12PM EDT165.0045.8045.4047.600.00-12,71036.17%
AAPL251219C001700002024-05-20 12:39PM EDT170.0042.3041.8043.600.00-66,12534.58%
AAPL251219C001750002024-05-21 3:35PM EDT175.0039.9638.5040.00+1.23+3.18%122,05433.41%
AAPL251219C001800002024-05-20 3:56PM EDT180.0035.6936.1536.750.00-208,64832.53%
AAPL251219C001850002024-05-21 1:06PM EDT185.0033.3132.8534.90+0.54+1.65%23,06133.08%
AAPL251219C001900002024-05-21 3:55PM EDT190.0030.6030.1030.90+1.00+3.38%412,90731.17%
AAPL251219C001950002024-05-21 3:47PM EDT195.0028.1227.3030.50+1.17+4.34%342,11432.96%
AAPL251219C002000002024-05-21 2:51PM EDT200.0025.2024.6525.65+0.57+2.31%266,80129.96%
AAPL251219C002050002024-05-21 12:00PM EDT205.0022.4922.5023.25+0.28+1.26%161,12529.40%
AAPL251219C002100002024-05-21 3:47PM EDT210.0020.5820.2021.35+0.63+3.16%34,64129.24%
AAPL251219C002150002024-05-21 3:27PM EDT215.0018.3818.1518.55+0.33+1.83%96,14828.01%
AAPL251219C002200002024-05-21 11:32AM EDT220.0016.4416.1516.60+0.39+2.43%42,74327.54%
AAPL251219C002250002024-05-20 10:49AM EDT225.0014.7514.3015.00+0.50+3.51%11,34427.30%
AAPL251219C002300002024-05-21 10:00AM EDT230.0012.9312.7513.10+0.28+2.21%112,24026.61%
AAPL251219C002350002024-05-16 10:40AM EDT235.0010.9911.1514.000.00-21,10328.92%
AAPL251219C002400002024-05-20 11:45AM EDT240.009.759.9012.500.00-21,50128.48%
AAPL251219C002450002024-05-20 3:07PM EDT245.008.608.309.300.00-1149825.87%
AAPL251219C002500002024-05-21 3:58PM EDT250.007.657.757.95+0.15+2.00%1525,29125.26%
AAPL251219C002600002024-05-21 3:50PM EDT260.006.155.806.35+0.26+4.41%182025.09%
AAPL251219C002700002024-05-20 1:25PM EDT270.004.484.454.700.00-11,07124.38%
AAPL251219C002800002024-05-21 12:12PM EDT280.003.453.153.60+0.10+2.99%11,57524.07%
AAPL251219C002900002024-05-17 11:23AM EDT290.002.502.482.800.00-36,48323.94%
AAPL251219C003000002024-05-21 3:03PM EDT300.002.011.992.13-0.04-1.95%155,82323.72%
AAPL251219C003100002024-05-21 3:35PM EDT310.001.601.451.73+0.02+1.27%184,76823.87%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL251219P000500002024-05-20 9:30AM EDT50.000.090.060.200.00-12,39146.48%
AAPL251219P000550002024-05-21 10:03AM EDT55.000.100.000.210.00-329343.60%
AAPL251219P000600002024-05-08 9:30AM EDT60.000.170.030.230.00-437541.21%
AAPL251219P000650002024-05-15 10:47AM EDT65.000.190.080.250.00-145738.97%
AAPL251219P000700002024-05-14 11:21AM EDT70.000.240.100.290.00-2078837.21%
AAPL251219P000750002024-05-17 9:35AM EDT75.000.250.250.380.00-11,68236.26%
AAPL251219P000800002024-05-17 9:35AM EDT80.000.300.220.450.00-11,22634.86%
AAPL251219P000850002024-05-17 1:05PM EDT85.000.460.310.560.00-11,29333.83%
AAPL251219P000900002024-05-16 10:50AM EDT90.000.500.410.630.00-202,91232.32%
AAPL251219P000950002024-05-09 2:14PM EDT95.000.760.520.770.00-91,11031.36%
AAPL251219P001000002024-05-17 2:38PM EDT100.000.850.700.940.00-779630.47%
AAPL251219P001050002024-05-17 11:29AM EDT105.001.060.851.160.00-1521929.71%
AAPL251219P001100002024-05-13 11:04AM EDT110.001.391.081.400.00-172028.89%
AAPL251219P001150002024-05-21 1:48PM EDT115.001.431.301.68-0.11-7.14%485828.10%
AAPL251219P001200002024-05-16 2:40PM EDT120.001.911.721.810.00-24,31926.64%
AAPL251219P001250002024-05-21 3:50PM EDT125.002.141.972.29-0.02-0.93%11,65826.29%
AAPL251219P001300002024-05-20 11:40AM EDT130.002.652.505.000.00-52,76330.96%
AAPL251219P001350002024-05-21 2:14PM EDT135.003.002.973.25-0.20-6.25%197224.96%
AAPL251219P001400002024-05-21 2:41PM EDT140.003.563.503.70-0.34-8.72%34,14924.01%
AAPL251219P001450002024-05-21 10:32AM EDT145.004.264.154.45-0.04-0.93%101,37023.54%
AAPL251219P001500002024-05-20 12:20PM EDT150.005.124.505.300.00-144,29623.06%
AAPL251219P001550002024-05-21 10:06AM EDT155.005.855.756.10-0.10-1.68%101,55122.31%
AAPL251219P001600002024-05-21 9:38AM EDT160.006.906.656.900.00-527,36521.43%
AAPL251219P001650002024-05-21 10:00AM EDT165.007.967.658.15-0.23-2.81%122,32921.02%
AAPL251219P001700002024-05-21 12:37PM EDT170.009.219.0511.50-0.24-2.54%271,88623.00%
AAPL251219P001750002024-05-21 2:11PM EDT175.0010.5010.4010.85-0.30-2.78%527,93719.86%
AAPL251219P001800002024-05-21 11:19AM EDT180.0012.1011.9012.45-0.30-2.42%55,81919.29%
AAPL251219P001850002024-05-21 11:08AM EDT185.0013.7513.6014.35-1.15-7.72%11,75718.85%
AAPL251219P001900002024-05-21 2:13PM EDT190.0015.6015.1018.00-0.45-2.80%42,86920.04%
AAPL251219P001950002024-05-21 3:45PM EDT195.0017.8017.6018.05-0.57-3.10%12,77617.23%
AAPL251219P002000002024-05-21 3:58PM EDT200.0020.1519.9020.65-0.40-1.95%233,58416.87%
AAPL251219P002050002024-05-21 10:11AM EDT205.0022.5621.3522.95-0.35-1.53%51,77415.94%
AAPL251219P002100002024-05-21 2:23PM EDT210.0025.0025.1027.50-0.77-2.99%173,17417.17%
AAPL251219P002150002024-05-21 2:39PM EDT215.0028.4827.8029.60-1.34-4.49%54,78815.49%
AAPL251219P002200002024-05-20 9:41AM EDT220.0033.2031.0532.400.00-22,13214.19%
AAPL251219P002250002024-05-20 9:41AM EDT225.0037.0233.7036.450.00-440314.14%
AAPL251219P002300002024-05-13 2:35PM EDT230.0043.8937.5539.650.00-21012.37%
AAPL251219P002350002024-03-21 12:33PM EDT235.0062.7169.5071.950.00-21045.20%
AAPL251219P002400002024-01-04 10:42AM EDT240.0057.6553.4055.450.00-14122.93%
AAPL251219P002450002024-03-18 3:39PM EDT245.0069.7274.5077.850.00-5143.53%
AAPL251219P002500002024-03-15 10:23AM EDT250.0079.2572.0074.850.00-1036.16%
AAPL251219P002600002024-03-06 3:14PM EDT260.0091.0088.7592.150.00-10046.33%
AAPL251219P002700002023-12-28 3:26PM EDT270.0075.9075.7579.500.00-2018.97%
AAPL251219P002800002024-05-08 3:10PM EDT280.0096.0085.8089.400.00-1020.17%
AAPL251219P002900002023-06-28 10:34AM EDT290.00101.0092.3095.750.00-100.00%
AAPL251219P003000002024-03-21 12:33PM EDT300.00127.37133.80136.900.00-2057.65%
AAPL251219P003100002023-12-18 12:33PM EDT310.00114.89119.50123.000.00-2031.66%