Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.00-1.38 (-0.81%)
At close: 04:00PM EDT
168.52 +0.52 (+0.31%)
Pre-market: 04:39AM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260618C000500002024-04-17 12:45PM EDT50.00121.900.000.000.00-100.00%
AAPL260618C000550002024-04-01 11:41AM EDT55.00118.620.000.000.00-100.00%
AAPL260618C000600002024-03-21 2:00PM EDT60.00115.100.000.000.00-100.00%
AAPL260618C000650002024-03-28 9:41AM EDT65.00111.050.000.000.00-100.00%
AAPL260618C000700002024-04-16 2:32PM EDT70.00104.850.000.000.00-2300.00%
AAPL260618C000750002024-04-12 11:27AM EDT75.00107.690.000.000.00-100.00%
AAPL260618C000800002024-04-16 1:39PM EDT80.0096.280.000.000.00-10000.00%
AAPL260618C000850002024-04-11 10:13AM EDT85.0091.780.000.000.00-200.00%
AAPL260618C000900002024-04-17 9:30AM EDT90.0089.080.000.000.00-100.00%
AAPL260618C000950002024-04-16 2:38PM EDT95.0084.150.000.000.00-400.00%
AAPL260618C001000002024-04-16 11:35AM EDT100.0080.000.000.000.00-200.00%
AAPL260618C001050002024-04-11 3:32PM EDT105.0081.520.000.000.00-800.00%
AAPL260618C001100002024-04-02 12:18PM EDT110.0071.000.000.000.00-200.00%
AAPL260618C001150002024-04-11 2:31PM EDT115.0072.800.000.000.00-800.00%
AAPL260618C001200002024-04-15 3:47PM EDT120.0068.750.000.000.00-200.00%
AAPL260618C001250002024-04-17 12:33PM EDT125.0060.150.000.000.00-3000.00%
AAPL260618C001300002024-04-16 12:17PM EDT130.0057.750.000.000.00-800.00%
AAPL260618C001350002024-04-16 10:45AM EDT135.0054.940.000.000.00-200.00%
AAPL260618C001400002024-04-17 12:53PM EDT140.0050.000.000.000.00-100.00%
AAPL260618C001450002024-04-16 10:04AM EDT145.0050.270.000.000.00-100.00%
AAPL260618C001500002024-04-17 11:32AM EDT150.0044.000.000.000.00-200.00%
AAPL260618C001550002024-04-17 12:22PM EDT155.0040.640.000.000.00-100.00%
AAPL260618C001600002024-04-16 3:40PM EDT160.0038.620.000.000.00-400.00%
AAPL260618C001650002024-04-16 3:47PM EDT165.0035.800.000.000.00-3200.00%
AAPL260618C001700002024-04-17 2:10PM EDT170.0032.700.000.000.00-500.20%
AAPL260618C001750002024-04-17 3:38PM EDT175.0029.700.000.000.00-1700.78%
AAPL260618C001800002024-04-17 3:14PM EDT180.0027.340.000.000.00-400.78%
AAPL260618C001850002024-04-17 3:13PM EDT185.0025.160.000.000.00-2601.56%
AAPL260618C001900002024-04-17 3:41PM EDT190.0023.000.000.000.00-1401.56%
AAPL260618C001950002024-04-17 3:14PM EDT195.0021.030.000.000.00-301.56%
AAPL260618C002000002024-04-17 3:31PM EDT200.0019.200.000.000.00-3803.13%
AAPL260618C002050002024-04-17 3:56PM EDT205.0017.600.000.000.00-1503.13%
AAPL260618C002100002024-04-17 2:10PM EDT210.0016.260.000.000.00-4903.13%
AAPL260618C002150002024-04-17 1:15PM EDT215.0014.750.000.000.00-1603.13%
AAPL260618C002200002024-04-17 3:47PM EDT220.0013.200.000.000.00-803.13%
AAPL260618C002250002024-04-17 3:09PM EDT225.0011.750.000.000.00-203.13%
AAPL260618C002300002024-04-16 10:57AM EDT230.0010.950.000.000.00-15403.13%
AAPL260618C002350002024-04-16 3:15PM EDT235.0010.150.000.000.00-506.25%
AAPL260618C002400002024-04-17 9:45AM EDT240.009.230.000.000.00-3106.25%
AAPL260618C002450002024-04-16 11:19AM EDT245.008.050.000.000.00-406.25%
AAPL260618C002500002024-04-17 12:57PM EDT250.007.150.000.000.00-106.25%
AAPL260618C002550002024-04-15 9:53AM EDT255.007.580.000.000.00-106.25%
AAPL260618C002600002024-04-17 12:48PM EDT260.005.910.000.000.00-106.25%
AAPL260618C002650002024-04-15 9:53AM EDT265.006.090.000.000.00-106.25%
AAPL260618C002700002024-04-16 10:50AM EDT270.004.900.000.000.00-206.25%
AAPL260618C002750002024-04-16 3:36PM EDT275.004.490.000.000.00-2006.25%
AAPL260618C002800002024-04-17 2:42PM EDT280.003.950.000.000.00-106.25%
AAPL260618C002850002024-04-12 9:52AM EDT285.004.580.000.000.00-1206.25%
AAPL260618C002900002024-04-16 11:08AM EDT290.003.220.000.000.00-606.25%
AAPL260618C003000002024-04-17 1:33PM EDT300.002.650.000.000.00-3106.25%
AAPL260618C003100002024-04-17 3:57PM EDT310.002.200.000.000.00-24906.25%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260618P000500002024-04-16 1:30PM EDT50.000.250.000.000.00-2012.50%
AAPL260618P000550002024-03-20 12:14PM EDT55.000.270.000.000.00-1012.50%
AAPL260618P000600002024-04-11 3:46PM EDT60.000.400.000.000.00-1012.50%
AAPL260618P000650002024-03-20 12:14PM EDT65.000.450.000.000.00-1012.50%
AAPL260618P000700002024-03-14 11:33AM EDT70.000.700.500.740.00-1233.06%
AAPL260618P000750002024-04-04 11:31AM EDT75.000.800.000.000.00-4012.50%
AAPL260618P000800002024-04-17 12:42PM EDT80.001.150.000.000.00-1012.50%
AAPL260618P000850002024-04-17 12:46PM EDT85.001.450.000.000.00-1012.50%
AAPL260618P000900002024-04-17 12:39PM EDT90.001.750.000.000.00-106.25%
AAPL260618P000950002024-04-17 12:47PM EDT95.002.160.000.000.00-106.25%
AAPL260618P001000002024-04-16 2:29PM EDT100.002.550.000.000.00-1106.25%
AAPL260618P001050002024-04-11 2:48PM EDT105.002.590.000.000.00-106.25%
AAPL260618P001100002024-04-11 2:50PM EDT110.003.100.000.000.00-206.25%
AAPL260618P001150002024-04-15 12:29PM EDT115.003.850.000.000.00-406.25%
AAPL260618P001200002024-04-17 3:26PM EDT120.005.200.000.000.00-1106.25%
AAPL260618P001250002024-04-16 10:39AM EDT125.005.800.000.000.00-503.13%
AAPL260618P001300002024-04-15 11:44AM EDT130.005.970.000.000.00-103.13%
AAPL260618P001350002024-04-17 2:59PM EDT135.008.200.000.000.00-2503.13%
AAPL260618P001400002024-04-17 3:29PM EDT140.009.500.000.000.00-31203.13%
AAPL260618P001450002024-04-17 2:11PM EDT145.0010.750.000.000.00-1601.56%
AAPL260618P001500002024-04-17 1:56PM EDT150.0012.200.000.000.00-201.56%
AAPL260618P001550002024-04-17 9:30AM EDT155.0013.500.000.000.00-101.56%
AAPL260618P001600002024-04-17 1:51PM EDT160.0015.650.000.000.00-2800.78%
AAPL260618P001650002024-04-17 11:48AM EDT165.0017.450.000.000.00-5200.39%
AAPL260618P001700002024-04-17 3:45PM EDT170.0019.800.000.000.00-1700.00%
AAPL260618P001750002024-04-17 11:53AM EDT175.0021.940.000.000.00-200.00%
AAPL260618P001800002024-04-16 11:39AM EDT180.0024.500.000.000.00-300.00%
AAPL260618P001850002024-04-02 1:57PM EDT185.0026.700.000.000.00-300.00%
AAPL260618P001900002024-04-17 3:57PM EDT190.0030.300.000.000.00-800.00%
AAPL260618P001950002024-04-16 10:57AM EDT195.0032.650.000.000.00-100.00%
AAPL260618P002000002024-04-10 2:39PM EDT200.0036.470.000.000.00-100.00%
AAPL260618P002050002024-04-15 3:21PM EDT205.0036.000.000.000.00-100.00%
AAPL260618P002100002024-04-17 11:30AM EDT210.0043.350.000.000.00-100.00%
AAPL260618P002150002024-04-11 3:36PM EDT215.0042.140.000.000.00-1700.00%
AAPL260618P002200002024-04-05 3:16PM EDT220.0050.980.000.000.00-200.00%
AAPL260618P002250002024-04-11 12:44PM EDT225.0055.100.000.000.00-200.00%
AAPL260618P002300002024-04-11 12:44PM EDT230.0060.150.000.000.00-200.00%
AAPL260618P002350002024-03-18 10:45AM EDT235.0057.4364.8568.900.00-1016.74%
AAPL260618P002400002024-03-04 11:56AM EDT240.0065.7069.0072.000.00-109.57%
AAPL260618P002450002024-04-08 11:13AM EDT245.0076.200.000.000.00-100.00%
AAPL260618P002500002024-04-02 3:18PM EDT250.0081.270.000.000.00-100.00%
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 EDT300.00127.27129.15132.350.00-1018.86%
AAPL260618P003100002024-03-22 10:00AM EDT310.00138.740.000.000.00-100.00%