New Zealand markets close in 5 hours 27 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.24+1.17 (+0.55%)
At close: 04:00PM EDT
214.27 +0.03 (+0.02%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620C000500002024-06-12 1:30PM EDT50.00169.19164.90167.400.00-144488.77%
AAPL250620C000550002024-05-30 2:14PM EDT55.00138.91160.05162.750.00-140485.38%
AAPL250620C000600002024-05-06 3:21PM EDT60.00123.90136.55139.850.00-11160.00%
AAPL250620C000650002024-02-07 1:42PM EDT65.00126.50106.90110.000.00-852110.00%
AAPL250620C000700002024-06-13 9:31AM EDT70.00147.93146.00148.50-1.57-1.05%131876.71%
AAPL250620C000750002024-06-12 1:32PM EDT75.00144.70141.20144.300.00-127175.20%
AAPL250620C000800002024-06-05 12:18PM EDT80.00120.08136.50139.000.00-131071.03%
AAPL250620C000850002024-05-31 1:21PM EDT85.00109.60131.75134.450.00-371468.81%
AAPL250620C000900002024-06-10 3:14PM EDT90.00108.13127.05129.550.00-146865.97%
AAPL250620C000950002024-06-11 9:35AM EDT95.00106.00122.70125.050.00-13,84064.75%
AAPL250620C001000002024-06-13 10:12AM EDT100.00117.99117.20120.85-3.91-3.21%327561.84%
AAPL250620C001050002024-06-13 11:29AM EDT105.00113.50113.00115.60-3.37-2.88%2438559.48%
AAPL250620C001100002024-06-13 10:23AM EDT110.00108.45107.75111.45-4.28-3.80%125657.26%
AAPL250620C001150002024-06-13 3:26PM EDT115.00105.00103.65106.30+8.00+8.25%437355.32%
AAPL250620C001200002024-06-13 1:49PM EDT120.0098.7399.65101.55+7.73+8.49%21,21654.08%
AAPL250620C001250002024-06-13 12:49PM EDT125.0093.9094.4097.05+9.80+11.65%2745751.44%
AAPL250620C001300002024-06-13 3:06PM EDT130.0091.0090.4591.50+8.22+9.93%353850.52%
AAPL250620C001350002024-06-12 12:42PM EDT135.0087.5086.0086.950.00-2056548.72%
AAPL250620C001400002024-06-13 3:25PM EDT140.0082.0581.4082.40-1.45-1.74%1092146.91%
AAPL250620C001450002024-06-13 1:00PM EDT145.0075.9377.0577.95-3.80-4.77%2058545.30%
AAPL250620C001500002024-06-13 3:06PM EDT150.0073.0072.9073.45-1.50-2.01%191,42043.56%
AAPL250620C001550002024-06-13 11:16AM EDT155.0068.6068.5569.10-5.53-7.46%261,37742.08%
AAPL250620C001600002024-06-13 3:31PM EDT160.0064.3664.1564.75+0.24+0.37%923,36740.55%
AAPL250620C001650002024-06-13 1:50PM EDT165.0058.5059.9560.55-0.87-1.47%81,06439.23%
AAPL250620C001700002024-06-13 3:59PM EDT170.0056.4555.9056.35+1.45+2.64%232,73737.84%
AAPL250620C001750002024-06-13 2:54PM EDT175.0051.6551.8052.35-0.39-0.75%192,74736.68%
AAPL250620C001800002024-06-13 2:14PM EDT180.0046.8548.0048.45-2.15-4.39%585,54435.57%
AAPL250620C001850002024-06-13 2:54PM EDT185.0043.9144.3544.70-3.09-6.57%573,14034.57%
AAPL250620C001900002024-06-13 3:46PM EDT190.0040.8040.5541.05+0.87+2.18%587,69933.59%
AAPL250620C001950002024-06-13 3:25PM EDT195.0037.0537.1537.55+0.05+0.14%1453,72732.68%
AAPL250620C002000002024-06-13 3:58PM EDT200.0034.4633.7534.25+1.46+4.42%2578,82731.89%
AAPL250620C002050002024-06-13 3:30PM EDT205.0030.6530.5531.05+0.25+0.82%6606,55131.08%
AAPL250620C002100002024-06-13 3:59PM EDT210.0028.0227.6028.00+0.97+3.59%9508,29530.30%
AAPL250620C002150002024-06-13 3:59PM EDT215.0025.0024.6525.20+1.12+4.69%9409,45829.65%
AAPL250620C002200002024-06-13 3:54PM EDT220.0022.5122.1022.55+1.14+5.33%6277,42829.02%
AAPL250620C002250002024-06-13 3:08PM EDT225.0019.6819.6020.10+0.73+3.85%2402,88428.45%
AAPL250620C002300002024-06-13 3:47PM EDT230.0017.5717.4517.80+0.93+5.59%8505,90427.88%
AAPL250620C002350002024-06-13 3:57PM EDT235.0015.7215.4015.65+1.20+8.26%3296,39727.31%
AAPL250620C002400002024-06-13 3:57PM EDT240.0013.7513.5013.80+0.65+4.96%1567,16926.92%
AAPL250620C002450002024-06-13 3:52PM EDT245.0012.0111.8012.10+0.81+7.23%343,74026.53%
AAPL250620C002500002024-06-13 3:49PM EDT250.0010.4410.3510.60+0.62+6.31%44512,25426.22%
AAPL250620C002600002024-06-13 3:59PM EDT260.007.977.808.05+0.74+10.24%1367,19225.66%
AAPL250620C002700002024-06-13 2:53PM EDT270.005.705.856.05+0.30+5.56%1643,46325.22%
AAPL250620C002800002024-06-13 3:58PM EDT280.004.654.404.60+0.53+12.86%936,17025.03%
AAPL250620C002900002024-06-13 2:15PM EDT290.003.093.353.50-0.05-1.59%121,42424.93%
AAPL250620C003000002024-06-13 3:59PM EDT300.002.632.572.71+0.22+9.13%2156,65325.00%
AAPL250620C003100002024-06-13 3:50PM EDT310.002.062.012.14+0.21+11.35%1653,37325.20%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250620P000500002024-06-12 1:25PM EDT50.000.030.010.080.00-21,83651.95%
AAPL250620P000550002024-06-11 9:42AM EDT55.000.020.000.090.00-542352.34%
AAPL250620P000600002024-06-07 1:48PM EDT60.000.050.010.100.00-3231449.71%
AAPL250620P000650002024-06-11 2:48PM EDT65.000.030.020.110.00-2529647.17%
AAPL250620P000700002024-06-13 11:13AM EDT70.000.060.020.12+0.01+20.00%4096544.82%
AAPL250620P000750002024-06-12 2:59PM EDT75.000.080.010.130.00-202,07842.58%
AAPL250620P000800002024-06-12 2:52PM EDT80.000.100.030.150.00-601,40340.82%
AAPL250620P000850002024-06-13 12:30PM EDT85.000.130.100.160.00-12,25138.77%
AAPL250620P000900002024-06-13 12:23PM EDT90.000.150.080.190.00-237337.35%
AAPL250620P000950002024-06-13 2:27PM EDT95.000.190.100.22-0.01-5.00%589835.84%
AAPL250620P001000002024-06-13 3:58PM EDT100.000.230.150.23+0.02+9.52%92,07333.99%
AAPL250620P001050002024-06-12 11:50AM EDT105.000.260.180.310.00-22,24833.35%
AAPL250620P001100002024-06-12 1:48PM EDT110.000.290.240.370.00-1041,64332.23%
AAPL250620P001150002024-06-12 2:11PM EDT115.000.360.320.460.00-101,97931.35%
AAPL250620P001200002024-06-13 1:59PM EDT120.000.490.420.55+0.01+2.08%82,38930.32%
AAPL250620P001250002024-06-13 3:58PM EDT125.000.620.570.68+0.04+6.90%173,80629.52%
AAPL250620P001300002024-06-13 3:46PM EDT130.000.750.680.83+0.06+8.70%174,46628.69%
AAPL250620P001350002024-06-13 10:49AM EDT135.000.920.861.04+0.03+3.37%33,69628.06%
AAPL250620P001400002024-06-13 11:58AM EDT140.001.141.111.22-0.07-5.79%14,20927.09%
AAPL250620P001450002024-06-13 3:14PM EDT145.001.381.381.49+0.01+0.73%54,33026.40%
AAPL250620P001500002024-06-13 3:59PM EDT150.001.751.711.80+0.06+3.55%25210,09125.69%
AAPL250620P001550002024-06-13 12:32PM EDT155.002.182.082.19+0.31+16.58%115,37325.06%
AAPL250620P001600002024-06-13 3:33PM EDT160.002.562.562.67+0.09+3.64%1186,88624.50%
AAPL250620P001650002024-06-13 2:18PM EDT165.003.123.053.20+0.19+6.48%5686,96523.86%
AAPL250620P001700002024-06-13 3:11PM EDT170.003.773.703.90+0.22+6.20%498,95823.40%
AAPL250620P001750002024-06-13 2:44PM EDT175.004.504.454.65+0.50+12.50%456,18022.81%
AAPL250620P001800002024-06-13 3:36PM EDT180.005.355.305.55+0.25+4.90%3049,57322.28%
AAPL250620P001850002024-06-13 2:32PM EDT185.006.406.306.55+0.80+14.29%3296,33321.70%
AAPL250620P001900002024-06-13 3:51PM EDT190.007.557.457.75+0.05+0.67%21210,03821.21%
AAPL250620P001950002024-06-13 3:18PM EDT195.008.888.809.10+0.73+8.96%1,0601,41320.69%
AAPL250620P002000002024-06-13 3:59PM EDT200.0010.2510.2510.55+0.25+2.50%525,61820.06%
AAPL250620P002050002024-06-13 12:58PM EDT205.0012.3711.9012.20+1.67+15.61%923,17519.46%
AAPL250620P002100002024-06-13 3:30PM EDT210.0013.8313.8014.10+0.08+0.58%121,18418.90%
AAPL250620P002150002024-06-13 3:03PM EDT215.0015.9515.8516.20-0.15-0.93%11548618.31%
AAPL250620P002200002024-06-13 2:10PM EDT220.0018.7718.1518.55+0.72+3.99%2130117.74%
AAPL250620P002250002024-06-13 2:38PM EDT225.0021.2520.6021.10+0.25+1.19%519117.11%
AAPL250620P002300002024-06-13 1:36PM EDT230.0024.1023.5023.90+1.05+4.56%13930616.45%
AAPL250620P002350002024-06-12 10:05AM EDT235.0026.6726.2027.350.00-4216.28%
AAPL250620P002400002024-06-13 10:27AM EDT240.0030.2329.0531.65+2.98+10.94%218716.96%
AAPL250620P002450002023-07-05 12:01PM EDT245.0054.5057.5561.300.00-70048.33%
AAPL250620P002500002024-06-12 12:07PM EDT250.0036.0536.4038.300.00-4614.53%
AAPL250620P002600002024-05-10 9:45AM EDT260.0075.0062.6563.850.00--038.55%
AAPL250620P002700002024-06-13 3:36PM EDT270.0055.9353.9057.55-41.57-42.64%1017.29%
AAPL250620P002800002023-08-21 9:33AM EDT280.00105.22101.05104.050.00-5066.24%
AAPL250620P002900002023-07-27 1:07PM EDT290.0094.30110.00113.000.00--067.62%
AAPL250620P003000002024-01-08 4:27PM EDT300.00114.52109.50112.300.00-2057.54%
AAPL250620P003100002024-03-21 11:02AM EDT310.00137.30144.10146.500.00-4088.39%