UK markets close in 4 hours 28 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.24+1.29 (+0.68%)
At close: 04:00PM EST
189.93 -1.31 (-0.69%)
Pre-market: 07:02AM EST
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620C000500002023-11-28 2:42PM EST50.00142.530.000.000.00-84270.00%
AAPL250620C000550002023-11-22 11:04AM EST55.00139.820.000.000.00-23870.00%
AAPL250620C000600002023-11-28 2:45PM EST60.00133.180.000.000.00-20890.00%
AAPL250620C000650002023-11-24 10:19AM EST65.00128.500.000.000.00-12400.00%
AAPL250620C000700002023-10-31 2:41PM EST70.00105.57122.45126.050.00-1032558.14%
AAPL250620C000750002023-11-28 3:48PM EST75.00119.670.000.000.00-22710.00%
AAPL250620C000800002023-11-28 3:48PM EST80.00115.370.000.000.00-22920.00%
AAPL250620C000850002023-09-22 8:33AM EST85.0096.8094.6095.450.00-502040.00%
AAPL250620C000900002023-11-24 10:30AM EST90.00106.000.000.000.00-13890.00%
AAPL250620C000950002023-11-22 1:20PM EST95.00103.900.000.000.00-33,8140.00%
AAPL250620C001000002023-11-13 11:15AM EST100.0093.350.000.000.00-800.00%
AAPL250620C001050002023-11-20 1:54PM EST105.0095.190.000.000.00-43740.00%
AAPL250620C001100002023-11-10 1:49PM EST110.0085.370.000.000.00-112710.00%
AAPL250620C001150002023-12-01 1:10PM EST115.0085.570.000.000.00-15840.00%
AAPL250620C001200002023-11-22 9:40AM EST120.0082.860.000.000.00-21,4020.00%
AAPL250620C001250002023-12-01 11:47AM EST125.0076.700.000.000.00-63660.00%
AAPL250620C001300002023-12-01 1:08PM EST130.0072.800.000.000.00-49430.00%
AAPL250620C001350002023-11-14 9:58AM EST135.0065.600.000.000.00-14230.00%
AAPL250620C001400002023-11-22 11:24AM EST140.0065.520.000.000.00-100.00%
AAPL250620C001450002023-11-28 12:06PM EST145.0060.650.000.000.00-16850.00%
AAPL250620C001500002023-11-29 3:03PM EST150.0055.470.000.000.00-11,2190.00%
AAPL250620C001550002023-11-22 9:32AM EST155.0054.550.000.000.00-300.00%
AAPL250620C001600002023-11-30 10:40AM EST160.0047.500.000.000.00-11,8850.00%
AAPL250620C001650002023-12-01 2:43PM EST165.0045.900.000.000.00-1049110.00%
AAPL250620C001700002023-12-01 12:18PM EST170.0042.490.000.000.00-61,8950.00%
AAPL250620C001750002023-12-01 3:45PM EST175.0039.060.000.000.00-48080.00%
AAPL250620C001800002023-12-01 3:31PM EST180.0035.800.000.000.00-200.00%
AAPL250620C001850002023-11-29 1:29PM EST185.0031.900.000.000.00-2000.00%
AAPL250620C001900002023-12-01 1:59PM EST190.0029.930.000.000.00-104,6490.00%
AAPL250620C001950002023-12-01 3:26PM EST195.0027.050.000.000.00-1001,6850.39%
AAPL250620C002000002023-12-01 3:50PM EST200.0024.500.000.000.00-291,8190.78%
AAPL250620C002050002023-12-01 1:59PM EST205.0022.050.000.000.00-271,5261.56%
AAPL250620C002100002023-12-01 3:29PM EST210.0019.690.000.000.00-11,2341.56%
AAPL250620C002150002023-12-01 12:30PM EST215.0017.700.000.000.00-101.56%
AAPL250620C002200002023-12-01 12:15PM EST220.0015.750.000.000.00-71,8323.13%
AAPL250620C002250002023-11-29 1:25PM EST225.0013.100.000.000.00-589873.13%
AAPL250620C002300002023-12-01 11:18AM EST230.0011.750.000.000.00-103.13%
AAPL250620C002350002023-11-30 11:56AM EST235.009.650.000.000.00-21,3323.13%
AAPL250620C002400002023-11-27 12:22PM EST240.009.150.000.000.00-403.13%
AAPL250620C002450002023-11-29 11:29AM EST245.007.770.000.000.00-11,2443.13%
AAPL250620C002500002023-12-01 11:42AM EST250.006.850.000.000.00-103.13%
AAPL250620C002600002023-12-01 3:32PM EST260.005.190.000.000.00-32386.25%
AAPL250620C002700002023-11-22 2:38PM EST270.003.950.000.000.00-606.25%
AAPL250620C002800002023-12-01 10:55AM EST280.002.780.000.000.00-16,5906.25%
AAPL250620C002900002023-12-01 12:52PM EST290.002.110.000.000.00-14216.25%
AAPL250620C003000002023-12-01 3:40PM EST300.001.570.000.000.00-1555,1486.25%
AAPL250620C003100002023-12-01 3:23PM EST310.001.180.000.000.00-21,6446.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620P000500002023-11-27 9:30AM EST50.000.150.000.000.00-138125.00%
AAPL250620P000550002023-11-06 3:43PM EST55.000.180.000.000.00-127925.00%
AAPL250620P000600002023-11-15 12:51PM EST60.000.200.000.000.00-116925.00%
AAPL250620P000650002023-11-06 3:45PM EST65.000.340.000.000.00-119212.50%
AAPL250620P000700002023-11-16 1:14PM EST70.000.320.000.000.00-1073812.50%
AAPL250620P000750002023-10-26 2:37PM EST75.001.000.260.730.00-10040.55%
AAPL250620P000800002023-11-07 2:07PM EST80.000.750.000.000.00-4085512.50%
AAPL250620P000850002023-11-28 2:21PM EST85.000.760.000.000.00-12,12912.50%
AAPL250620P000900002023-11-28 2:22PM EST90.000.900.000.000.00-110412.50%
AAPL250620P000950002023-11-30 10:37AM EST95.001.130.000.000.00-574612.50%
AAPL250620P001000002023-11-30 3:43PM EST100.001.390.000.000.00-201,50412.50%
AAPL250620P001050002023-11-15 3:55PM EST105.001.480.000.000.00-12,23612.50%
AAPL250620P001100002023-11-28 10:36AM EST110.001.800.000.000.00-111,5036.25%
AAPL250620P001150002023-12-01 10:55AM EST115.002.200.000.000.00-12,0406.25%
AAPL250620P001200002023-11-29 12:48PM EST120.002.600.000.000.00-11,1836.25%
AAPL250620P001250002023-11-30 12:50PM EST125.003.150.000.000.00-12,3796.25%
AAPL250620P001300002023-12-01 11:54AM EST130.003.500.000.000.00-13,1066.25%
AAPL250620P001350002023-12-01 11:27AM EST135.004.090.000.000.00-11,6756.25%
AAPL250620P001400002023-12-01 12:07PM EST140.004.650.000.000.00-31,8416.25%
AAPL250620P001450002023-11-30 3:06PM EST145.005.700.000.000.00-223,2866.25%
AAPL250620P001500002023-11-29 2:33PM EST150.006.500.000.000.00-227,6793.13%
AAPL250620P001550002023-11-29 1:28PM EST155.007.440.000.000.00-11,5643.13%
AAPL250620P001600002023-12-01 3:01PM EST160.008.230.000.000.00-11,9553.13%
AAPL250620P001650002023-12-01 3:50PM EST165.009.400.000.000.00-122,0563.13%
AAPL250620P001700002023-12-01 9:36AM EST170.0011.120.000.000.00-123,6361.56%
AAPL250620P001750002023-12-01 11:42AM EST175.0012.230.000.000.00-29841.56%
AAPL250620P001800002023-12-01 11:42AM EST180.0013.750.000.000.00-41,7771.56%
AAPL250620P001850002023-11-28 3:55PM EST185.0015.500.000.000.00-13950.78%
AAPL250620P001900002023-12-01 12:07PM EST190.0017.250.000.000.00-31,4230.20%
AAPL250620P001950002023-11-24 12:18PM EST195.0019.530.000.000.00-2860.00%
AAPL250620P002000002023-11-30 12:54PM EST200.0022.570.000.000.00-12,9820.00%
AAPL250620P002050002023-11-17 11:03AM EST205.0024.450.000.000.00-25100.00%
AAPL250620P002100002023-11-20 1:33PM EST210.0025.800.000.000.00-232310.00%
AAPL250620P002150002023-12-01 9:58AM EST215.0030.200.000.000.00-64680.00%
AAPL250620P002200002023-11-20 12:55PM EST220.0032.100.000.000.00-309620.00%
AAPL250620P002250002023-11-20 1:33PM EST225.0035.300.000.000.00-41,4430.00%
AAPL250620P002300002023-11-20 1:33PM EST230.0039.100.000.000.00-250.00%
AAPL250620P002350002023-07-14 12:41PM EST235.0046.0556.4059.500.00-1531.66%
AAPL250620P002400002023-11-28 2:27PM EST240.0049.980.000.000.00-5002190.00%
AAPL250620P002450002023-07-05 11:01AM EST245.0054.5057.5561.300.00-70024.33%
AAPL250620P002500002023-11-10 9:53AM EST250.0065.600.000.000.00-1000.00%
AAPL250620P002600002023-05-15 2:47PM EST260.0088.0574.6577.750.00--029.37%
AAPL250620P002700002023-10-04 12:58PM EST270.0097.5093.0595.400.00-2040.70%
AAPL250620P002800002023-08-21 8:33AM EST280.00105.22101.05104.050.00-5041.07%
AAPL250620P002900002023-07-27 12:07PM EST290.0094.30110.00113.000.00--041.63%
AAPL250620P003000002023-11-10 3:15PM EST300.00114.540.000.000.00-200.00%
AAPL250620P003100002023-10-30 12:39PM EST310.00140.05119.50122.350.00-1228.99%