Australia markets close in 1 hour 39 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.98+3.10 (+1.66%)
At close: 04:00PM EDT
189.95 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL261218C000500002024-05-24 2:24PM EDT50.00145.80141.90145.70-0.20-0.14%311262.60%
AAPL261218C000600002024-04-09 9:30AM EDT60.00114.000.000.000.00-1180.00%
AAPL261218C000700002024-05-10 12:26PM EDT70.00119.50124.60128.350.00-1022356.03%
AAPL261218C000800002024-05-24 10:25AM EDT80.00116.93116.15119.90+1.80+1.56%317453.22%
AAPL261218C000850002024-04-30 3:57PM EDT85.0094.60112.00115.350.00-505351.51%
AAPL261218C000900002024-05-22 11:14AM EDT90.00111.52107.70111.150.00-2218750.03%
AAPL261218C000950002024-05-02 3:31PM EDT95.0089.03103.65107.300.00-405052.44%
AAPL261218C001000002024-05-24 1:38PM EDT100.00101.76100.30103.20+1.55+1.55%245750.98%
AAPL261218C001050002024-05-13 12:41PM EDT105.0093.9095.5598.900.00-609449.21%
AAPL261218C001100002024-05-17 11:13AM EDT110.0092.6791.6595.050.00-4011948.16%
AAPL261218C001150002024-05-21 11:57AM EDT115.0090.8087.8090.650.00-24546.28%
AAPL261218C001200002024-05-23 2:27PM EDT120.0083.3083.9086.800.00-115845.20%
AAPL261218C001250002024-05-24 2:22PM EDT125.0082.0080.1082.70-1.23-1.48%15743.76%
AAPL261218C001300002024-05-23 1:23PM EDT130.0076.1676.3579.100.00-119142.94%
AAPL261218C001350002024-05-16 3:30PM EDT135.0073.4972.4575.350.00-250641.89%
AAPL261218C001400002024-05-24 12:09PM EDT140.0070.5069.1572.10+2.00+2.92%237241.37%
AAPL261218C001450002024-05-24 12:17PM EDT145.0067.0064.9068.65+0.52+0.78%111540.57%
AAPL261218C001500002024-05-24 12:33PM EDT150.0063.8062.1564.20+3.20+5.28%315738.66%
AAPL261218C001550002024-05-24 9:36AM EDT155.0058.9458.8560.75-1.91-3.14%411237.80%
AAPL261218C001600002024-05-24 12:40PM EDT160.0057.0054.7557.45+2.50+4.59%235837.03%
AAPL261218C001650002024-05-24 10:52AM EDT165.0053.0051.6054.20+0.75+1.44%226636.25%
AAPL261218C001700002024-05-24 3:44PM EDT170.0050.4048.4051.10+2.29+4.76%11,08435.56%
AAPL261218C001750002024-05-24 11:48AM EDT175.0047.4945.9548.10+2.74+6.12%443234.90%
AAPL261218C001800002024-05-24 3:23PM EDT180.0044.6343.0545.00+2.37+5.61%473234.10%
AAPL261218C001850002024-05-24 2:21PM EDT185.0042.0640.3042.45+2.11+5.28%523933.71%
AAPL261218C001900002024-05-24 3:44PM EDT190.0039.1038.6039.60+2.25+6.11%5276633.00%
AAPL261218C001950002024-05-24 1:10PM EDT195.0036.5835.2537.25+2.13+6.18%1054232.65%
AAPL261218C002000002024-05-24 3:43PM EDT200.0034.1533.0034.75+2.52+7.97%893,65332.10%
AAPL261218C002100002024-05-24 3:57PM EDT210.0029.0028.5030.00+1.18+4.24%141,65531.01%
AAPL261218C002200002024-05-24 2:35PM EDT220.0025.3725.0026.30+1.74+7.36%3598230.51%
AAPL261218C002300002024-05-24 1:25PM EDT230.0021.7520.7522.00+0.95+4.57%1597529.24%
AAPL261218C002400002024-05-24 1:26PM EDT240.0018.5717.5019.15+1.57+9.24%2128728.90%
AAPL261218C002500002024-05-24 3:57PM EDT250.0015.5015.0516.10+1.00+6.90%101,43128.13%
AAPL261218C002600002024-05-24 1:31PM EDT260.0013.2012.2513.85+0.40+3.12%442127.81%
AAPL261218C002700002024-05-24 3:51PM EDT270.0011.0010.6512.15+0.60+5.77%4363927.77%
AAPL261218C002800002024-05-24 3:50PM EDT280.009.308.859.65-0.30-3.13%1032426.70%
AAPL261218C002900002024-05-24 11:29AM EDT290.007.637.358.45-0.29-3.66%409526.73%
AAPL261218C003000002024-05-24 1:37PM EDT300.006.506.106.85+0.35+5.69%243526.10%
AAPL261218C003100002024-05-24 1:39PM EDT310.005.585.106.35+0.08+1.45%24726.62%
AAPL261218C003200002024-05-23 9:32AM EDT320.004.504.255.050.00-54625.93%
AAPL261218C003300002024-05-24 1:22PM EDT330.003.803.554.20+0.05+1.33%924825.65%
AAPL261218C003400002024-05-23 10:50AM EDT340.003.002.763.750.00-17525.84%
AAPL261218C003500002024-05-24 3:58PM EDT350.002.702.523.00+0.18+7.14%561,25725.37%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL261218P000500002024-05-17 1:09PM EDT50.000.230.100.290.00-516038.11%
AAPL261218P000600002024-05-20 10:00AM EDT60.000.400.180.640.00-21437.40%
AAPL261218P000700002024-05-20 11:22AM EDT70.000.550.460.890.00-33734.67%
AAPL261218P000800002024-05-16 1:37PM EDT80.000.870.381.150.00-102331.95%
AAPL261218P000850002024-05-14 9:51AM EDT85.001.100.871.550.00-12031.85%
AAPL261218P000900002024-05-20 12:12PM EDT90.001.270.711.900.00-12631.24%
AAPL261218P000950002024-05-21 2:41PM EDT95.001.410.862.270.00-252930.54%
AAPL261218P001000002024-05-24 11:31AM EDT100.001.831.362.36-0.02-1.08%1029928.90%
AAPL261218P001050002024-05-24 12:44PM EDT105.002.121.662.96+0.11+5.47%112928.70%
AAPL261218P001100002024-05-21 3:22PM EDT110.002.452.282.840.00-1140826.55%
AAPL261218P001150002024-05-21 3:02PM EDT115.002.852.683.500.00-357926.31%
AAPL261218P001200002024-05-24 12:07PM EDT120.003.503.303.75-0.12-3.31%666525.07%
AAPL261218P001250002024-05-24 12:54PM EDT125.003.913.754.45-0.14-3.46%191724.65%
AAPL261218P001300002024-05-24 2:06PM EDT130.004.684.605.05-0.40-7.87%20590623.93%
AAPL261218P001350002024-05-23 9:45AM EDT135.005.505.205.500.00-11,11022.90%
AAPL261218P001400002024-05-23 3:46PM EDT140.006.656.006.600.00-7279322.75%
AAPL261218P001450002024-05-23 12:52PM EDT145.007.296.907.850.00-391222.61%
AAPL261218P001500002024-05-23 2:52PM EDT150.008.657.858.900.00-777722.07%
AAPL261218P001550002024-05-22 10:00AM EDT155.008.008.8010.000.00-326121.48%
AAPL261218P001600002024-05-24 12:50PM EDT160.0010.5710.0511.35-0.50-4.52%346821.04%
AAPL261218P001650002024-05-23 12:51PM EDT165.0012.0511.4512.700.00-347720.49%
AAPL261218P001700002024-05-23 2:09PM EDT170.0013.9312.9014.100.00-739719.87%
AAPL261218P001750002024-05-23 3:11PM EDT175.0015.7614.5515.900.00-642519.50%
AAPL261218P001800002024-05-24 10:54AM EDT180.0016.8016.0017.75-0.64-3.67%15719.04%
AAPL261218P001850002024-05-24 12:30PM EDT185.0017.8618.1019.25-0.42-2.30%19218.16%
AAPL261218P001900002024-05-24 12:50PM EDT190.0020.4219.8521.45-1.38-6.33%441217.75%
AAPL261218P001950002024-05-21 3:06PM EDT195.0021.7521.7024.250.00-128817.69%
AAPL261218P002000002024-05-24 2:47PM EDT200.0025.0024.0026.10-1.60-6.02%121216.70%
AAPL261218P002100002024-05-22 2:55PM EDT210.0029.9529.5030.850.00-116115.11%
AAPL261218P002200002024-05-24 11:08AM EDT220.0036.3434.6036.90+1.03+2.92%116213.88%
AAPL261218P002300002024-05-15 2:58PM EDT230.0043.2541.8544.100.00-11712.91%
AAPL261218P002400002024-05-23 11:13AM EDT240.0051.5550.3051.750.00-110411.30%
AAPL261218P002500002024-05-24 1:10PM EDT250.0059.7358.1561.60-3.17-5.04%33212.39%
AAPL261218P002600002024-05-24 1:10PM EDT260.0069.3867.6572.50-1.52-2.14%34015.25%
AAPL261218P002800002024-04-15 2:08PM EDT280.00107.0088.6092.100.00-1016.97%
AAPL261218P003000002024-05-16 9:56AM EDT300.00109.07108.20111.900.00-6018.69%
AAPL261218P003100002024-05-22 9:55AM EDT310.00117.28118.20121.900.00--019.67%
AAPL261218P003500002024-05-09 1:39PM EDT350.00165.63158.10161.900.00-1023.18%