UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.87+0.03 (+0.02%)
At close: 04:00PM EDT
189.98 +0.11 (+0.06%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620C000500002024-04-29 2:12PM EDT50.00126.21140.00143.650.00-844181.35%
AAPL250620C000550002024-04-29 2:11PM EDT55.00121.59135.30138.950.00-240278.30%
AAPL250620C000600002024-05-06 3:21PM EDT60.00123.90130.60134.100.00-111674.79%
AAPL250620C000650002024-02-07 1:42PM EDT65.00126.50106.90110.000.00-852110.00%
AAPL250620C000700002024-05-06 10:17AM EDT70.00115.02121.45123.950.00-232567.75%
AAPL250620C000750002024-05-06 10:05AM EDT75.00111.16117.50119.200.00-127167.03%
AAPL250620C000800002024-05-09 2:43PM EDT80.00107.76112.80114.550.00-7730864.49%
AAPL250620C000850002024-05-16 10:12AM EDT85.00109.17108.05110.450.00-171363.05%
AAPL250620C000900002024-05-17 11:27AM EDT90.00104.50102.85105.40+0.11+0.11%146758.75%
AAPL250620C000950002024-05-13 3:18PM EDT95.0097.0598.85100.400.00-13,83757.06%
AAPL250620C001000002024-05-17 11:27AM EDT100.0095.0094.3095.70-0.22-0.23%125654.88%
AAPL250620C001050002024-05-09 2:27PM EDT105.0084.6589.8091.200.00-538453.11%
AAPL250620C001100002024-05-17 12:17PM EDT110.0086.0085.1586.55+7.68+9.81%125650.85%
AAPL250620C001150002024-05-09 2:36PM EDT115.0075.7280.7081.900.00-1852750.51%
AAPL250620C001200002024-05-16 12:37PM EDT120.0077.2776.1577.250.00-11,15648.19%
AAPL250620C001250002024-05-16 2:43PM EDT125.0072.6271.6572.900.00-345846.61%
AAPL250620C001300002024-05-16 12:13PM EDT130.0068.1967.3568.400.00-254444.63%
AAPL250620C001350002024-05-14 12:09PM EDT135.0060.9862.9564.000.00-5154642.85%
AAPL250620C001400002024-05-16 10:47AM EDT140.0059.0558.7059.70-0.75-1.25%396141.22%
AAPL250620C001450002024-05-15 12:44PM EDT145.0055.4054.5055.450.00-259739.62%
AAPL250620C001500002024-05-16 12:16PM EDT150.0051.2050.6551.250.00-41,40638.05%
AAPL250620C001550002024-05-16 10:44AM EDT155.0047.6246.6547.100.00-11,42336.48%
AAPL250620C001600002024-05-17 12:18PM EDT160.0042.7542.7043.15-0.35-0.81%113,45235.14%
AAPL250620C001650002024-05-17 1:56PM EDT165.0039.2038.9539.55-0.20-0.51%31,13234.21%
AAPL250620C001700002024-05-17 3:38PM EDT170.0035.7535.3536.00-0.15-0.42%52,44933.20%
AAPL250620C001750002024-05-17 10:06AM EDT175.0032.4031.8532.50+0.17+0.53%1002,80732.11%
AAPL250620C001800002024-05-17 1:36PM EDT180.0028.6328.6028.95-0.48-1.65%1425,90630.80%
AAPL250620C001850002024-05-17 3:49PM EDT185.0025.7025.5025.85-0.09-0.35%632,89029.92%
AAPL250620C001900002024-05-17 3:26PM EDT190.0022.9522.5522.85-0.05-0.22%707,66128.99%
AAPL250620C001950002024-05-17 2:01PM EDT195.0020.0519.9020.15-0.25-1.23%153,47428.24%
AAPL250620C002000002024-05-17 3:54PM EDT200.0017.6017.4017.650.00-1,0647,06527.55%
AAPL250620C002050002024-05-17 10:00AM EDT205.0015.5515.0515.40+0.25+1.63%376,41226.95%
AAPL250620C002100002024-05-17 2:40PM EDT210.0013.1513.0513.35-0.03-0.23%2804,78426.40%
AAPL250620C002150002024-05-17 3:11PM EDT215.0011.3011.1011.40-0.10-0.88%937,34225.75%
AAPL250620C002200002024-05-17 3:53PM EDT220.009.659.509.80-0.25-2.53%1034,51025.35%
AAPL250620C002250002024-05-17 3:25PM EDT225.008.248.108.35-0.06-0.72%801,92224.94%
AAPL250620C002300002024-05-17 3:24PM EDT230.006.956.807.000.00-673,19324.45%
AAPL250620C002350002024-05-17 3:25PM EDT235.005.845.705.95-0.03-0.51%1365,43324.20%
AAPL250620C002400002024-05-17 2:38PM EDT240.004.834.755.00-0.22-4.36%206,11023.91%
AAPL250620C002450002024-05-16 10:26AM EDT245.004.253.954.100.00-23,58823.49%
AAPL250620C002500002024-05-17 3:20PM EDT250.003.453.303.45-0.05-1.43%546,93323.33%
AAPL250620C002600002024-05-17 1:26PM EDT260.002.362.282.37-0.01-0.42%53,57222.93%
AAPL250620C002700002024-05-16 9:30AM EDT270.001.711.591.660.00-41,08322.77%
AAPL250620C002800002024-05-16 2:50PM EDT280.001.181.121.200.00-26,13622.83%
AAPL250620C002900002024-05-16 1:30PM EDT290.000.850.800.870.00-21,28922.90%
AAPL250620C003000002024-05-17 11:49AM EDT300.000.650.600.68+0.02+3.17%36,13123.28%
AAPL250620C003100002024-05-17 3:30PM EDT310.000.510.470.53-0.01-1.92%143,07623.61%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620P000500002024-05-17 12:30PM EDT50.000.050.030.05+0.01+25.00%11,59347.27%
AAPL250620P000550002024-05-17 9:38AM EDT55.000.030.020.080.00-7044946.19%
AAPL250620P000600002024-05-14 1:39PM EDT60.000.070.050.100.00-19026044.24%
AAPL250620P000650002024-05-16 11:18AM EDT65.000.070.060.120.00-3026542.19%
AAPL250620P000700002024-05-03 11:47AM EDT70.000.150.100.140.00-1098540.14%
AAPL250620P000750002024-05-16 12:47PM EDT75.000.110.110.170.00-202,08638.48%
AAPL250620P000800002024-05-16 12:46PM EDT80.000.150.120.200.00-211,36836.77%
AAPL250620P000850002024-05-17 10:54AM EDT85.000.190.170.23-0.06-24.00%112,24735.03%
AAPL250620P000900002024-05-17 9:51AM EDT90.000.250.210.290.00-132233.84%
AAPL250620P000950002024-05-17 12:06PM EDT95.000.340.290.35-0.03-8.11%389432.52%
AAPL250620P001000002024-05-16 3:24PM EDT100.000.400.390.440.00-111,85531.47%
AAPL250620P001050002024-05-17 12:06PM EDT105.000.500.480.540.00-42,24230.37%
AAPL250620P001100002024-05-17 12:08PM EDT110.000.640.620.670.00-41,64929.38%
AAPL250620P001150002024-05-13 2:01PM EDT115.000.950.770.870.00-231,94928.71%
AAPL250620P001200002024-05-17 10:54AM EDT120.001.000.971.030.00-62,38627.58%
AAPL250620P001250002024-05-16 3:54PM EDT125.001.231.201.310.00-153,84426.92%
AAPL250620P001300002024-05-16 2:45PM EDT130.001.541.491.570.00-194,43525.94%
AAPL250620P001350002024-05-17 12:38PM EDT135.001.861.841.92-0.03-1.59%183,68025.14%
AAPL250620P001400002024-05-17 1:02PM EDT140.002.282.262.35-0.02-0.87%214,18524.38%
AAPL250620P001450002024-05-17 2:40PM EDT145.002.802.772.87-0.05-1.75%14,25223.66%
AAPL250620P001500002024-05-17 1:58PM EDT150.003.453.353.500.00-1319,93822.99%
AAPL250620P001550002024-05-17 12:42PM EDT155.004.124.004.25-0.04-0.96%315,08822.33%
AAPL250620P001600002024-05-17 1:17PM EDT160.005.004.905.15-0.06-1.19%536,15121.72%
AAPL250620P001650002024-05-17 1:29PM EDT165.006.055.906.100.00-1336,66220.94%
AAPL250620P001700002024-05-17 3:14PM EDT170.007.107.007.25-0.15-2.07%4867,46720.24%
AAPL250620P001750002024-05-17 3:13PM EDT175.008.408.408.60-0.13-1.52%754,36519.57%
AAPL250620P001800002024-05-17 1:09PM EDT180.0010.009.9010.150.00-449,39818.89%
AAPL250620P001850002024-05-17 3:09PM EDT185.0011.7811.5511.95-0.02-0.17%26,10218.25%
AAPL250620P001900002024-05-17 3:34PM EDT190.0013.6013.5513.80-0.10-0.73%1644,64817.35%
AAPL250620P001950002024-05-17 2:40PM EDT195.0016.0515.7016.15+0.15+0.94%25060016.75%
AAPL250620P002000002024-05-17 2:55PM EDT200.0018.3718.2018.70+0.20+1.10%205,00916.03%
AAPL250620P002050002024-05-17 9:32AM EDT205.0021.2020.9521.45-0.05-0.24%202,73815.14%
AAPL250620P002100002024-05-15 3:55PM EDT210.0024.4023.6025.400.00-156815.52%
AAPL250620P002150002024-05-16 1:41PM EDT215.0027.6526.4528.300.00-22833213.87%
AAPL250620P002200002024-05-15 2:25PM EDT220.0031.3730.2032.000.00-11212.82%
AAPL250620P002250002024-03-07 10:30AM EDT225.0056.0154.4556.250.00-1042.00%
AAPL250620P002300002024-04-10 3:59PM EDT230.0062.1544.6049.400.00-160427.85%
AAPL250620P002350002024-01-24 1:52PM EDT235.0039.9051.2053.650.00-8028.22%
AAPL250620P002400002024-04-17 3:51PM EDT240.0071.6049.5051.000.00-2,370014.64%
AAPL250620P002450002023-07-05 12:01PM EDT245.0054.5057.5561.300.00-70027.22%
AAPL250620P002500002023-12-26 11:27AM EDT250.0056.8055.8559.450.00-100.00%
AAPL250620P002600002024-05-10 9:45AM EDT260.0075.0069.5070.900.00--017.88%
AAPL250620P002700002023-10-04 1:58PM EDT270.0097.5093.0595.400.00-2047.08%
AAPL250620P002800002023-08-21 9:33AM EDT280.00105.22101.05104.050.00-5047.44%
AAPL250620P002900002023-07-27 1:07PM EDT290.0094.30110.00113.000.00--048.01%
AAPL250620P003000002024-01-08 4:27PM EDT300.00114.52109.50112.300.00-2029.40%
AAPL250620P003100002024-03-21 11:02AM EDT310.00137.30144.10146.500.00-4069.23%