UK markets open in 7 hours 33 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.00-1.38 (-0.81%)
At close: 04:00PM EDT
168.33 +0.33 (+0.20%)
After hours: 07:27PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260618C000500002024-04-17 12:45PM EDT50.00121.90119.50123.20-0.64-0.52%115061.94%
AAPL260618C000550002024-04-01 11:41AM EDT55.00118.62115.10118.850.00-13560.21%
AAPL260618C000600002024-03-21 2:00PM EDT60.00115.10110.70114.550.00-111058.48%
AAPL260618C000650002024-03-28 9:41AM EDT65.00111.05107.30109.200.00-17356.62%
AAPL260618C000700002024-04-16 2:32PM EDT70.00104.85103.00104.850.00-236054.89%
AAPL260618C000750002024-04-12 11:27AM EDT75.00107.6998.75100.550.00-111353.27%
AAPL260618C000800002024-04-16 1:39PM EDT80.0096.2894.5596.250.00-1001851.69%
AAPL260618C000850002024-04-11 10:13AM EDT85.0091.7890.4092.050.00-28450.24%
AAPL260618C000900002024-04-17 9:30AM EDT90.0089.0886.3087.80+0.28+0.32%11,48750.35%
AAPL260618C000950002024-04-16 2:38PM EDT95.0084.1582.2583.650.00-48248.76%
AAPL260618C001000002024-04-16 11:35AM EDT100.0080.0078.2579.600.00-234847.34%
AAPL260618C001050002024-04-11 3:32PM EDT105.0081.5274.3075.600.00-812045.97%
AAPL260618C001100002024-04-02 12:18PM EDT110.0071.0070.4571.650.00-214244.64%
AAPL260618C001150002024-04-11 2:31PM EDT115.0072.8066.8067.700.00-816343.27%
AAPL260618C001200002024-04-15 3:47PM EDT120.0068.7563.0564.000.00-251942.22%
AAPL260618C001250002024-04-17 12:33PM EDT125.0060.1559.4560.40-0.37-0.61%3030941.24%
AAPL260618C001300002024-04-16 12:17PM EDT130.0057.7555.9056.850.00-821440.24%
AAPL260618C001350002024-04-16 10:45AM EDT135.0054.9452.5553.450.00-243139.37%
AAPL260618C001400002024-04-17 12:53PM EDT140.0050.0049.2050.10-1.40-2.72%139938.47%
AAPL260618C001450002024-04-16 10:04AM EDT145.0050.2745.9546.950.00-112137.72%
AAPL260618C001500002024-04-17 11:32AM EDT150.0044.0043.0043.70-0.35-0.79%239236.77%
AAPL260618C001550002024-04-17 12:22PM EDT155.0040.6439.9040.70-0.46-1.12%135136.02%
AAPL260618C001600002024-04-16 3:40PM EDT160.0038.6237.2537.800.00-440935.28%
AAPL260618C001650002024-04-16 3:47PM EDT165.0035.8034.4535.100.00-3241434.66%
AAPL260618C001700002024-04-17 2:10PM EDT170.0032.7032.1532.45-0.55-1.65%52,23033.99%
AAPL260618C001750002024-04-17 3:38PM EDT175.0029.7029.3529.95-1.00-3.26%1779133.38%
AAPL260618C001800002024-04-17 3:14PM EDT180.0027.3427.0027.60-0.66-2.36%41,17032.82%
AAPL260618C001850002024-04-17 3:13PM EDT185.0025.1624.8025.40-0.84-3.23%261,39432.31%
AAPL260618C001900002024-04-17 3:41PM EDT190.0023.0022.7523.25-0.65-2.75%144,97131.75%
AAPL260618C001950002024-04-17 3:14PM EDT195.0021.0320.7521.30-0.27-1.27%364731.30%
AAPL260618C002000002024-04-17 3:31PM EDT200.0019.2018.9019.45-0.68-3.42%383,77130.84%
AAPL260618C002050002024-04-17 3:56PM EDT205.0017.6017.2517.75-0.36-2.00%156,90530.43%
AAPL260618C002100002024-04-17 2:10PM EDT210.0016.2615.6516.20-0.09-0.55%491,11830.08%
AAPL260618C002150002024-04-17 1:15PM EDT215.0014.7514.2014.70-2.65-15.23%1645129.69%
AAPL260618C002200002024-04-17 3:47PM EDT220.0013.2012.9013.40-0.45-3.30%81,37829.41%
AAPL260618C002250002024-04-17 3:09PM EDT225.0011.7511.6012.15-0.80-6.37%21,86829.10%
AAPL260618C002300002024-04-16 10:57AM EDT230.0010.9510.5011.000.00-15447428.80%
AAPL260618C002350002024-04-16 3:15PM EDT235.0010.159.509.950.00-564328.52%
AAPL260618C002400002024-04-17 9:45AM EDT240.009.238.609.00+0.30+3.36%3134428.28%
AAPL260618C002450002024-04-16 11:19AM EDT245.008.057.808.150.00-413428.07%
AAPL260618C002500002024-04-17 12:57PM EDT250.007.156.957.40-0.19-2.59%15,53827.92%
AAPL260618C002550002024-04-15 9:53AM EDT255.007.586.356.700.00-130227.75%
AAPL260618C002600002024-04-17 12:48PM EDT260.005.915.756.10-0.79-11.79%122127.64%
AAPL260618C002650002024-04-15 9:53AM EDT265.006.095.055.500.00-114527.47%
AAPL260618C002700002024-04-16 10:50AM EDT270.004.904.554.950.00-221827.29%
AAPL260618C002750002024-04-16 3:36PM EDT275.004.494.104.500.00-2026027.21%
AAPL260618C002800002024-04-17 2:42PM EDT280.003.953.704.10-0.73-15.60%119527.15%
AAPL260618C002850002024-04-12 9:52AM EDT285.004.583.353.700.00-1240527.02%
AAPL260618C002900002024-04-16 11:08AM EDT290.003.223.103.300.00-616626.83%
AAPL260618C003000002024-04-17 1:33PM EDT300.002.652.462.73-0.06-2.21%3173026.73%
AAPL260618C003100002024-04-17 3:57PM EDT310.002.202.062.35-0.04-1.79%2494,36426.87%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260618P000500002024-04-16 1:30PM EDT50.000.250.220.320.00-210738.97%
AAPL260618P000550002024-03-20 12:14PM EDT55.000.270.290.400.00-11437.31%
AAPL260618P000600002024-04-11 3:46PM EDT60.000.400.390.510.00-1335.94%
AAPL260618P000650002024-03-20 12:14PM EDT65.000.450.510.650.00-1734.77%
AAPL260618P000700002024-03-14 11:33AM EDT70.000.700.500.740.00-1233.03%
AAPL260618P000750002024-04-04 11:31AM EDT75.000.800.851.010.00-43232.56%
AAPL260618P000800002024-04-17 12:42PM EDT80.001.151.071.25+0.15+15.00%15931.60%
AAPL260618P000850002024-04-17 12:46PM EDT85.001.451.321.54+0.14+10.69%183230.73%
AAPL260618P000900002024-04-17 12:39PM EDT90.001.751.671.85+0.35+25.00%153029.77%
AAPL260618P000950002024-04-17 12:47PM EDT95.002.162.052.24+0.15+7.46%113228.97%
AAPL260618P001000002024-04-16 2:29PM EDT100.002.552.522.620.00-1189727.99%
AAPL260618P001050002024-04-11 2:48PM EDT105.002.593.053.350.00-11,50827.80%
AAPL260618P001100002024-04-11 2:50PM EDT110.003.103.603.900.00-21,44326.94%
AAPL260618P001150002024-04-15 12:29PM EDT115.003.854.254.550.00-420126.15%
AAPL260618P001200002024-04-17 3:26PM EDT120.005.205.055.45+0.80+18.18%111,16225.70%
AAPL260618P001250002024-04-16 10:39AM EDT125.005.805.956.400.00-554225.13%
AAPL260618P001300002024-04-15 11:44AM EDT130.005.976.957.300.00-140324.32%
AAPL260618P001350002024-04-17 2:59PM EDT135.008.208.058.50+0.20+2.50%251,21023.80%
AAPL260618P001400002024-04-17 3:29PM EDT140.009.509.309.85+1.40+17.28%3121,15023.31%
AAPL260618P001450002024-04-16 10:04AM EDT145.0010.7510.6511.15+0.88+8.92%1650422.59%
AAPL260618P001500002024-04-16 1:19PM EDT150.0012.2012.1512.65+0.20+1.67%21,92121.95%
AAPL260618P001550002024-04-17 9:30AM EDT155.0013.5013.9014.50+1.85+15.88%148221.54%
AAPL260618P001600002024-04-17 1:51PM EDT160.0015.6515.6515.95+0.15+0.97%287,76720.52%
AAPL260618P001650002024-04-17 11:48AM EDT165.0017.4517.5018.30+0.08+0.46%522,62420.28%
AAPL260618P001700002024-04-17 10:15AM EDT170.0019.8019.7020.20+2.30+13.14%1779419.39%
AAPL260618P001750002024-04-17 11:53AM EDT175.0021.9422.1522.45+2.94+15.47%21,27918.67%
AAPL260618P001800002024-04-16 11:39AM EDT180.0024.5024.3524.950.00-384418.00%
AAPL260618P001850002024-04-02 1:57PM EDT185.0026.7026.9527.700.00-348217.37%
AAPL260618P001900002024-04-17 3:57PM EDT190.0030.3030.1030.55+0.30+1.00%82,25916.61%
AAPL260618P001950002024-04-16 10:57AM EDT195.0032.6532.9034.350.00-18516.66%
AAPL260618P002000002024-04-10 2:39PM EDT200.0036.4734.9538.050.00-19716.40%
AAPL260618P002050002024-04-15 3:21PM EDT205.0036.0038.8540.800.00-15014.63%
AAPL260618P002100002024-04-15 3:03PM EDT210.0043.3542.6545.50+2.65+6.51%17715.23%
AAPL260618P002150002024-04-11 3:36PM EDT215.0042.1446.2049.500.00-171714.59%
AAPL260618P002200002024-04-05 3:16PM EDT220.0050.9851.6053.500.00-2813.51%
AAPL260618P002250002024-04-11 12:44PM EDT225.0055.1056.4058.400.00-2314.07%
AAPL260618P002300002024-04-11 12:44PM EDT230.0060.1560.3563.050.00-2013.92%
AAPL260618P002350002024-03-18 10:45AM EDT235.0057.4364.8568.900.00-1016.73%
AAPL260618P002400002024-03-04 11:56AM EDT240.0065.7069.0072.000.00-109.57%
AAPL260618P002450002024-04-08 11:13AM EDT245.0076.2075.3578.050.00-1015.98%
AAPL260618P002500002024-04-02 3:18PM EDT250.0081.2780.6083.350.00-1017.50%
AAPL260618P002700002024-03-01 3:48PM EDT270.0090.0596.55100.500.00-220.00%
AAPL260618P002800002024-02-23 11:20AM EDT280.0096.30105.65109.350.00-200.00%
AAPL260618P003000002024-03-12 10:38AM EDT300.00127.27129.15132.350.00-1018.85%
AAPL260618P003100002024-03-22 10:00AM EDT310.00138.74140.00143.850.00-1025.73%