UK markets closed

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
224.01 +0.05 (+0.02%)
After hours: 05:51PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL261218C000050002024-07-22 11:04AM EDT5.00221.00217.00220.85+2.04+0.93%56178.91%
AAPL261218C000300002024-07-16 12:54PM EDT30.00205.00193.10196.950.00--170.70%
AAPL261218C000450002024-07-17 11:13AM EDT45.00187.00179.70183.550.00--167.83%
AAPL261218C000500002024-07-19 3:39PM EDT50.00177.80175.20179.100.00-2081,31166.17%
AAPL261218C000600002024-07-18 9:49AM EDT60.00172.45166.25170.200.00-220862.82%
AAPL261218C000700002024-07-19 3:33PM EDT70.00160.35157.45161.350.00-162,14359.77%
AAPL261218C000800002024-07-19 12:39PM EDT80.00150.55148.65152.550.00-644156.77%
AAPL261218C000850002024-07-19 2:34PM EDT85.00146.95144.25148.150.00-10623855.28%
AAPL261218C000900002024-07-22 12:19PM EDT90.00141.95140.00143.80-0.65-0.46%843754.03%
AAPL261218C000950002024-07-19 10:13AM EDT95.00140.35135.65139.450.00-29052.66%
AAPL261218C001000002024-07-22 2:22PM EDT100.00134.50131.30135.20+0.15+0.11%41,77251.39%
AAPL261218C001050002024-07-19 1:45PM EDT105.00129.65127.10130.900.00-220250.21%
AAPL261218C001100002024-07-22 11:35AM EDT110.00124.95122.85126.70-0.35-0.28%259352.28%
AAPL261218C001150002024-07-19 1:24PM EDT115.00121.60118.65122.500.00-620350.98%
AAPL261218C001200002024-07-22 10:09AM EDT120.00119.20114.50118.30+2.30+1.97%41,22649.68%
AAPL261218C001250002024-07-19 1:45PM EDT125.00112.90110.35114.200.00-620648.52%
AAPL261218C001300002024-07-19 1:36PM EDT130.00108.95106.65110.050.00-421,39247.30%
AAPL261218C001350002024-07-22 10:32AM EDT135.00106.55102.95105.75+1.85+1.77%279045.88%
AAPL261218C001400002024-07-18 1:48PM EDT140.00101.6598.75101.700.00-4178144.78%
AAPL261218C001450002024-07-18 1:25PM EDT145.0096.9795.1597.800.00-2124343.84%
AAPL261218C001500002024-07-22 11:37AM EDT150.0092.9591.1593.85-0.25-0.27%3542542.83%
AAPL261218C001550002024-07-18 9:46AM EDT155.0091.2887.3590.10-1.75-1.88%321342.01%
AAPL261218C001600002024-07-22 11:39AM EDT160.0084.9984.2585.80-0.16-0.19%842940.59%
AAPL261218C001650002024-07-22 12:59PM EDT165.0081.5080.1582.30+0.17+0.21%9341639.98%
AAPL261218C001700002024-07-22 3:12PM EDT170.0078.8477.0578.70+0.34+0.43%101,05639.22%
AAPL261218C001750002024-07-22 2:20PM EDT175.0075.4073.5075.10+0.05+0.07%595338.43%
AAPL261218C001800002024-07-22 1:48PM EDT180.0072.1070.3572.000.00-121,52438.06%
AAPL261218C001850002024-07-22 12:46PM EDT185.0067.8066.9068.50-0.20-0.29%261,39037.27%
AAPL261218C001900002024-07-22 3:36PM EDT190.0065.0563.8065.15+0.09+0.14%1391,34436.58%
AAPL261218C001950002024-07-22 3:22PM EDT195.0062.0060.4062.300.00-689136.26%
AAPL261218C002000002024-07-22 3:16PM EDT200.0058.9757.6059.30+0.27+0.46%1705,52735.76%
AAPL261218C002100002024-07-22 10:55AM EDT210.0053.9251.4553.15+0.57+1.07%33,60234.50%
AAPL261218C002200002024-07-22 3:24PM EDT220.0047.7546.0547.70-0.30-0.62%183,61433.59%
AAPL261218C002300002024-07-22 3:50PM EDT230.0042.6441.1042.95+0.10+0.24%332,53532.99%
AAPL261218C002400002024-07-22 3:16PM EDT240.0037.7236.3038.25-0.53-1.39%434,88632.22%
AAPL261218C002500002024-07-22 11:48AM EDT250.0033.9033.0033.95+0.12+0.36%2111,17931.53%
AAPL261218C002600002024-07-22 3:50PM EDT260.0029.6028.8030.00-0.12-0.40%31,69730.88%
AAPL261218C002700002024-07-22 2:05PM EDT270.0026.6225.2026.55+0.25+0.95%181,90630.39%
AAPL261218C002800002024-07-22 2:55PM EDT280.0023.5622.1523.35+0.06+0.26%61,25729.88%
AAPL261218C002900002024-07-22 11:30AM EDT290.0020.2019.8020.80-0.55-2.65%153529.66%
AAPL261218C003000002024-07-22 2:38PM EDT300.0018.2317.4018.25-0.22-1.19%131,36529.26%
AAPL261218C003100002024-07-22 3:04PM EDT310.0015.9015.3016.20-0.15-0.93%316629.07%
AAPL261218C003200002024-07-18 2:45PM EDT320.0014.2513.1014.10+0.05+0.35%130028.68%
AAPL261218C003300002024-07-19 2:19PM EDT330.0012.3511.7012.650.00-11,11428.68%
AAPL261218C003400002024-07-22 11:19AM EDT340.0010.6010.2511.05-0.40-3.64%626328.40%
AAPL261218C003500002024-07-22 3:58PM EDT350.009.559.209.95-0.25-2.55%632,79928.45%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL261218P000100002024-07-19 9:30AM EDT10.000.020.010.160.00-5778.52%
AAPL261218P000450002024-07-19 12:47PM EDT45.000.100.100.340.00-131347.00%
AAPL261218P000500002024-07-19 12:58PM EDT50.000.160.150.270.00-117642.60%
AAPL261218P000600002024-07-22 1:09PM EDT60.000.280.190.46-0.04-12.50%43140.50%
AAPL261218P000700002024-07-17 1:35PM EDT70.000.490.290.590.00-103637.38%
AAPL261218P000800002024-07-18 1:55PM EDT80.000.630.420.660.00-4322933.95%
AAPL261218P000850002024-07-17 1:36PM EDT85.000.660.000.890.00-104133.77%
AAPL261218P000900002024-07-18 3:50PM EDT90.000.960.750.980.00-3950332.50%
AAPL261218P000950002024-07-18 3:47PM EDT95.001.120.841.110.00-221,34531.46%
AAPL261218P001000002024-07-22 12:32PM EDT100.001.190.951.18-0.03-2.46%593130.12%
AAPL261218P001050002024-07-18 1:44PM EDT105.001.411.251.520.00-225329.97%
AAPL261218P001100002024-07-22 3:21PM EDT110.001.581.451.79-0.10-5.95%55054629.36%
AAPL261218P001150002024-07-22 2:43PM EDT115.001.871.712.00-0.08-4.10%43691828.46%
AAPL261218P001200002024-07-22 3:41PM EDT120.002.192.032.40-0.11-4.78%1269928.07%
AAPL261218P001250002024-07-22 2:44PM EDT125.002.532.322.88-0.14-5.24%498627.76%
AAPL261218P001300002024-07-18 2:06PM EDT130.003.082.883.100.00-392126.73%
AAPL261218P001350002024-07-22 11:23AM EDT135.003.503.303.550.00-21,65826.17%
AAPL261218P001400002024-07-22 2:53PM EDT140.003.953.854.10-0.17-4.13%6088125.71%
AAPL261218P001450002024-07-19 2:10PM EDT145.004.704.254.800.00-269025.42%
AAPL261218P001500002024-07-22 12:44PM EDT150.005.354.855.50+0.05+0.94%21,19825.01%
AAPL261218P001550002024-07-22 2:49PM EDT155.005.855.806.20-0.35-5.65%445524.50%
AAPL261218P001600002024-07-18 2:45PM EDT160.006.856.457.15-0.14-2.00%171224.23%
AAPL261218P001650002024-07-18 12:35PM EDT165.008.007.507.950.00-146523.68%
AAPL261218P001700002024-07-18 2:00PM EDT170.008.828.208.950.00-151223.27%
AAPL261218P001750002024-07-22 3:22PM EDT175.009.659.5010.10-0.75-7.21%593822.94%
AAPL261218P001800002024-07-22 2:55PM EDT180.0010.6710.7011.50-0.23-2.11%251822.76%
AAPL261218P001850002024-07-18 3:50PM EDT185.0012.3711.6012.650.00-125022.23%
AAPL261218P001900002024-07-22 1:24PM EDT190.0013.5012.9513.95-0.35-2.53%71,30321.76%
AAPL261218P001950002024-07-19 10:10AM EDT195.0014.6014.5015.400.00-2460421.33%
AAPL261218P002000002024-07-22 2:38PM EDT200.0016.4816.2517.00-0.34-2.02%51,79020.94%
AAPL261218P002100002024-07-19 1:59PM EDT210.0020.1519.4020.700.00-20780820.28%
AAPL261218P002200002024-07-22 3:59PM EDT220.0024.2523.6024.80+0.10+0.41%10943219.54%
AAPL261218P002300002024-07-18 12:54PM EDT230.0027.7027.7529.00-1.80-6.10%140218.49%
AAPL261218P002400002024-07-22 1:19PM EDT240.0033.5532.7034.25-0.15-0.45%1353517.79%
AAPL261218P002500002024-07-22 12:21PM EDT250.0039.8038.5540.15+0.40+1.02%4830517.13%
AAPL261218P002600002024-07-22 3:52PM EDT260.0045.3744.2546.70-0.23-0.50%91,02416.52%
AAPL261218P002700002024-07-18 11:22AM EDT270.0050.4250.8553.90-2.58-4.87%21715.97%
AAPL261218P002800002024-07-19 1:25PM EDT280.0059.9357.9561.100.00-23614.88%
AAPL261218P002900002024-07-12 12:46PM EDT290.0062.6766.6569.600.00-5514.57%
AAPL261218P003000002024-07-22 12:21PM EDT300.0077.4075.7078.25+1.10+1.44%23813.93%
AAPL261218P003100002024-07-12 11:19AM EDT310.0079.2984.1587.950.00-10714.53%
AAPL261218P003300002024-07-11 11:01AM EDT330.00102.87104.10107.950.00-2016.53%
AAPL261218P003400002024-07-17 10:27AM EDT340.00112.00114.10117.950.00-2017.46%
AAPL261218P003500002024-07-17 10:27AM EDT350.00122.10124.10127.950.00-2018.35%