UK markets open in 4 hours 44 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.36+1.59 (+0.99%)
At close: 04:00PM EDT
162.44 +0.08 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620C000500002023-03-30 10:01AM EDT50.00115.16113.60117.50+0.83+0.73%72059.33%
AAPL250620C000550002023-03-29 3:35PM EDT55.00110.00109.25113.150.00-12657.79%
AAPL250620C000600002023-02-17 10:58AM EDT60.0097.2098.40101.400.00-130.00%
AAPL250620C000650002023-03-29 3:55PM EDT65.00100.66100.65104.550.00-11054.72%
AAPL250620C000700002023-03-28 2:58PM EDT70.0098.5596.45100.35+5.67+6.10%120653.36%
AAPL250620C000750002023-03-14 10:44AM EDT75.0085.4992.3096.150.00-134251.97%
AAPL250620C000800002023-03-24 12:14PM EDT80.0086.2588.1091.900.00-812650.37%
AAPL250620C000850002023-03-21 9:48AM EDT85.0081.5085.0087.050.00-315751.58%
AAPL250620C000900002023-03-24 11:17AM EDT90.0078.2581.0083.000.00-436650.09%
AAPL250620C000950002023-03-30 11:03AM EDT95.0078.3877.1079.05+1.73+2.26%14,99648.75%
AAPL250620C001000002023-03-30 11:27AM EDT100.0073.9873.3575.05+2.39+3.34%620847.26%
AAPL250620C001050002023-03-29 1:13PM EDT105.0068.5069.5571.250.00-215146.08%
AAPL250620C001100002023-03-14 3:03PM EDT110.0057.3865.8067.500.00-112244.91%
AAPL250620C001150002023-03-30 3:35PM EDT115.0063.3862.2063.95+2.91+4.81%258643.97%
AAPL250620C001200002023-03-29 2:16PM EDT120.0057.1259.0559.900.00-11,42642.24%
AAPL250620C001250002023-03-28 11:42AM EDT125.0051.4555.2056.500.00-435341.38%
AAPL250620C001300002023-03-29 10:50AM EDT130.0050.4451.9052.800.00-21,00140.04%
AAPL250620C001350002023-03-30 10:37AM EDT135.0049.4048.6049.90+4.15+9.17%119239.64%
AAPL250620C001400002023-03-30 3:42PM EDT140.0046.0745.4046.60+2.17+4.94%161838.65%
AAPL250620C001450002023-03-30 3:36PM EDT145.0043.1242.5543.25+1.17+2.79%1524737.52%
AAPL250620C001500002023-03-30 3:30PM EDT150.0040.0039.8540.60+1.42+3.68%1469937.10%
AAPL250620C001550002023-03-30 2:37PM EDT155.0037.3537.0037.75+1.33+3.69%91,21036.36%
AAPL250620C001600002023-03-30 3:32PM EDT160.0034.5034.2035.10+0.91+2.71%472,25735.74%
AAPL250620C001650002023-03-29 2:06PM EDT165.0030.5531.8532.500.00-483735.07%
AAPL250620C001700002023-03-30 2:24PM EDT170.0029.5029.4030.00+1.02+3.58%691,06734.41%
AAPL250620C001750002023-03-30 2:10PM EDT175.0026.9027.0527.45+0.92+3.54%1830833.60%
AAPL250620C001800002023-03-27 3:08PM EDT180.0023.2124.8525.300.00-1859733.10%
AAPL250620C001850002023-03-29 3:12PM EDT185.0021.9022.7523.350.00-210832.71%
AAPL250620C001900002023-03-29 11:58AM EDT190.0019.5020.7521.350.00-126532.17%
AAPL250620C001950002023-03-29 10:43AM EDT195.0018.0018.9519.650.00-20093231.83%
AAPL250620C002000002023-03-30 10:09AM EDT200.0016.9517.3017.85+0.21+1.25%360531.29%
AAPL250620C002050002023-03-29 3:25PM EDT205.0015.2515.7016.250.00-422130.86%
AAPL250620C002100002023-03-29 9:30AM EDT210.0014.0514.2514.500.00-2316530.17%
AAPL250620C002150002023-03-28 1:27PM EDT215.0011.0012.9013.350.00-113730.03%
AAPL250620C002200002023-03-30 12:47PM EDT220.0011.5811.6512.10+0.48+4.32%40235829.69%
AAPL250620C002250002023-03-27 9:30AM EDT225.0010.0010.4511.050.00-116029.49%
AAPL250620C002300002023-03-21 2:47PM EDT230.008.909.2510.400.00-221029.68%
AAPL250620C002350002023-03-21 3:28PM EDT235.008.308.459.000.00-29628.87%
AAPL250620C002400002023-03-20 3:20PM EDT240.007.177.608.100.00-11528.58%
AAPL250620C002450002023-03-28 1:42PM EDT245.005.796.857.300.00-54228.34%
AAPL250620C002500002023-03-30 10:08AM EDT250.006.146.106.70+0.24+4.07%52,15728.29%
AAPL250620C002600002023-03-24 1:19PM EDT260.004.774.855.250.00-101227.58%
AAPL250620C002700002023-03-30 2:12PM EDT270.004.023.904.35+1.19+42.05%21227.44%
AAPL250620C002800002023-03-30 11:52AM EDT280.003.342.943.75+0.04+1.21%17027.59%
AAPL250620C002900002023-03-27 2:23PM EDT290.002.382.282.940.00-6727.09%
AAPL250620C003000002023-03-29 9:30AM EDT300.002.331.952.370.00-81,68226.84%
AAPL250620C003100002023-03-30 3:18PM EDT310.001.751.472.03+0.06+3.55%1116026.95%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620P000500002023-03-30 11:37AM EDT50.000.660.301.00-0.02-2.94%333145.64%
AAPL250620P000550002023-03-23 1:33PM EDT55.000.880.691.210.00-83043.82%
AAPL250620P000600002023-03-15 9:30AM EDT60.001.580.891.460.00-112942.22%
AAPL250620P000650002023-02-28 3:44PM EDT65.001.350.911.730.00-211140.65%
AAPL250620P000700002023-03-23 2:17PM EDT70.001.731.372.040.00-33139.22%
AAPL250620P000750002023-03-20 11:53AM EDT75.002.241.542.400.00-23037.90%
AAPL250620P000800002023-03-27 1:57PM EDT80.002.552.112.720.00-475436.37%
AAPL250620P000850002023-03-27 3:30PM EDT85.002.952.572.980.00-101,04334.61%
AAPL250620P000900002023-03-27 1:50PM EDT90.003.503.203.550.00-23433.77%
AAPL250620P000950002023-03-24 9:34AM EDT95.004.553.804.150.00-442032.86%
AAPL250620P001000002023-03-23 3:20PM EDT100.005.254.554.850.00-143232.03%
AAPL250620P001050002023-03-28 3:50PM EDT105.005.955.255.650.00-702,15131.28%
AAPL250620P001100002023-03-30 10:45AM EDT110.006.175.856.50-0.43-6.52%91,21730.47%
AAPL250620P001150002023-03-30 10:45AM EDT115.007.096.657.45-0.31-4.19%81,39029.70%
AAPL250620P001200002023-03-30 3:07PM EDT120.008.288.058.50-0.92-10.00%194228.95%
AAPL250620P001250002023-03-21 9:59AM EDT125.0010.068.909.650.00-22,02428.21%
AAPL250620P001300002023-03-28 1:37PM EDT130.0011.9110.2510.900.00-11,03827.48%
AAPL250620P001350002023-03-22 2:56PM EDT135.0012.2411.4012.300.00-21826.80%
AAPL250620P001400002023-03-28 10:34AM EDT140.0015.0013.1013.800.00-526726.10%
AAPL250620P001450002023-03-30 11:26AM EDT145.0015.0614.8515.40-0.48-3.09%33,04425.38%
AAPL250620P001500002023-03-30 10:44AM EDT150.0016.5516.6017.15-1.25-7.02%289524.69%
AAPL250620P001550002023-03-27 3:50PM EDT155.0020.1018.4519.050.00-1028524.01%
AAPL250620P001600002023-03-30 1:45PM EDT160.0021.0519.9521.10-1.45-6.44%245723.33%
AAPL250620P001650002023-03-21 9:56AM EDT165.0024.6822.3523.250.00-159022.61%
AAPL250620P001700002023-03-29 10:27AM EDT170.0026.3024.9525.600.00-12,40921.92%
AAPL250620P001750002023-03-30 11:26AM EDT175.0027.9626.9528.10-0.69-2.41%314721.22%
AAPL250620P001800002023-03-30 10:42AM EDT180.0030.4529.6030.90-0.95-3.03%426820.64%
AAPL250620P001850002023-03-22 11:58AM EDT185.0034.0532.4533.650.00-212019.82%
AAPL250620P001900002023-03-22 3:24PM EDT190.0037.5036.0036.900.00-530619.34%
AAPL250620P001950002023-03-13 2:29PM EDT195.0046.7538.6540.250.00-21718.76%
AAPL250620P002000002023-03-30 10:28AM EDT200.0042.7242.0043.45-6.91-13.92%13017.76%
AAPL250620P002050002023-03-20 1:46PM EDT205.0050.3645.4047.450.00-3217.54%
AAPL250620P002100002023-03-29 1:15PM EDT210.0051.7550.0051.050.00-2616.49%
AAPL250620P002150002023-02-08 2:09PM EDT215.0063.6563.5068.400.00--032.75%
AAPL250620P002500002023-01-19 10:30AM EDT250.00116.0695.4599.350.00-1134.91%
AAPL250620P003000002023-02-10 1:23PM EDT300.00150.03149.50153.950.00--047.83%
AAPL250620P003100002023-03-17 3:54PM EDT310.00154.81145.90149.500.00-12026.67%