New Zealand markets close in 5 hours 40 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
214.15 -0.09 (-0.04%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250919C000500002024-06-05 10:54AM EDT50.00147.42164.70168.300.00-11782.56%
AAPL250919C000550002024-05-31 12:40PM EDT55.00137.32160.05163.600.00-17379.70%
AAPL250919C000600002024-05-20 9:54AM EDT60.00133.40155.35158.900.00-12276.78%
AAPL250919C000650002024-06-13 9:31AM EDT65.00152.93150.70154.30+43.31+39.51%11474.42%
AAPL250919C000700002024-04-16 9:59AM EDT70.00107.00122.25125.650.00-2100.00%
AAPL250919C000750002024-05-09 10:43AM EDT75.00112.65124.55127.250.00-44580.00%
AAPL250919C000800002024-05-31 1:45PM EDT80.00115.25136.75140.250.00-132667.00%
AAPL250919C000850002024-06-13 3:12PM EDT85.00133.31132.25135.40+17.72+15.33%135764.65%
AAPL250919C000900002024-05-17 11:27AM EDT90.00105.03127.45130.950.00-122262.54%
AAPL250919C000950002024-06-12 1:36PM EDT95.00127.16122.80126.400.00-11560.55%
AAPL250919C001000002024-06-12 12:35PM EDT100.00121.47118.55121.350.00-31,63858.43%
AAPL250919C001050002024-06-12 11:07AM EDT105.00118.25113.95117.150.00-1357.07%
AAPL250919C001100002024-06-12 11:07AM EDT110.00113.64109.10112.550.00-114654.79%
AAPL250919C001150002024-05-31 9:32AM EDT115.0085.00104.55108.000.00-11053.02%
AAPL250919C001200002024-06-12 3:41PM EDT120.00101.26101.00102.150.00-60068450.89%
AAPL250919C001250002024-06-12 10:34AM EDT125.0097.6296.1598.200.00-11851.75%
AAPL250919C001300002024-06-11 11:40AM EDT130.0083.8891.7593.650.00-146849.87%
AAPL250919C001350002024-06-12 10:16AM EDT135.0089.6787.3089.200.00-88148.21%
AAPL250919C001400002024-06-12 3:37PM EDT140.0086.4883.0084.750.00-4813046.53%
AAPL250919C001450002024-06-11 10:52AM EDT145.0069.1578.7080.350.00-14244.94%
AAPL250919C001500002024-06-13 1:37PM EDT150.0074.1574.8075.60-5.75-7.20%103,61742.75%
AAPL250919C001550002024-06-12 2:19PM EDT155.0074.9770.5571.700.00-15241.95%
AAPL250919C001600002024-06-12 1:17PM EDT160.0069.0666.2567.200.00-3532840.15%
AAPL250919C001650002024-06-12 3:30PM EDT165.0065.0062.5063.150.00-4352638.99%
AAPL250919C001700002024-06-13 12:20PM EDT170.0056.5058.4059.10-2.10-3.58%132537.78%
AAPL250919C001750002024-06-13 2:24PM EDT175.0054.0054.7555.25-3.65-6.33%532736.76%
AAPL250919C001800002024-06-13 2:30PM EDT180.0050.1450.9551.50-0.86-1.69%2751535.80%
AAPL250919C001850002024-06-13 10:11AM EDT185.0046.6847.3547.90-5.59-10.69%11,91634.93%
AAPL250919C001900002024-06-13 10:35AM EDT190.0043.8543.8044.35+0.05+0.11%270734.02%
AAPL250919C001950002024-06-13 3:52PM EDT195.0040.8540.4541.00-4.05-9.02%3758733.25%
AAPL250919C002000002024-06-13 12:53PM EDT200.0036.0037.1537.75-0.35-0.96%461,82832.48%
AAPL250919C002050002024-06-13 10:58AM EDT205.0033.8334.1534.65-2.12-5.90%5978631.77%
AAPL250919C002100002024-06-13 1:26PM EDT210.0030.4031.2031.65-0.60-1.94%122,64331.04%
AAPL250919C002150002024-06-13 3:15PM EDT215.0028.0028.3528.90+0.47+1.71%171,88430.47%
AAPL250919C002200002024-06-13 2:59PM EDT220.0025.7025.7526.20-0.22-0.85%5311,57829.81%
AAPL250919C002250002024-06-13 3:03PM EDT225.0023.0923.2023.75+0.29+1.27%601,06629.29%
AAPL250919C002300002024-06-13 3:59PM EDT230.0021.1220.8521.45+0.94+4.66%7780428.80%
AAPL250919C002350002024-06-13 12:12PM EDT235.0017.9018.6519.30-4.08-18.56%1349928.32%
AAPL250919C002400002024-06-13 12:31PM EDT240.0016.1016.9017.20-0.60-3.59%391,56927.77%
AAPL250919C002450002024-06-13 2:02PM EDT245.0014.3815.0515.40-2.22-13.37%3974627.39%
AAPL250919C002500002024-06-13 2:59PM EDT250.0013.3513.4513.75-0.05-0.37%481,25327.05%
AAPL250919C002550002024-06-13 12:12PM EDT255.0011.3311.9012.25-1.90-14.36%348526.73%
AAPL250919C002600002024-06-12 3:49PM EDT260.0010.5010.5510.950.00-9522726.52%
AAPL250919C002650002024-06-12 3:52PM EDT265.009.149.109.800.00-2915026.36%
AAPL250919C002700002024-06-13 10:12AM EDT270.008.008.258.55-0.09-1.11%162725.95%
AAPL250919C002750002024-06-13 10:47AM EDT275.007.257.257.60-0.88-10.82%31,40925.79%
AAPL250919C002800002024-06-13 2:24PM EDT280.006.256.406.80-0.75-10.71%511825.72%
AAPL250919C002850002024-06-13 9:57AM EDT285.005.755.656.00+0.15+2.68%190225.55%
AAPL250919C002900002024-06-13 3:58PM EDT290.005.305.055.30-0.67-11.22%531525.41%
AAPL250919C002950002024-06-13 12:54PM EDT295.004.154.454.70-0.35-7.78%135725.32%
AAPL250919C003000002024-06-13 3:54PM EDT300.004.103.904.20+0.35+9.33%1534325.30%
AAPL250919C003050002024-06-13 2:25PM EDT305.003.403.503.80-0.55-13.92%825325.38%
AAPL250919C003100002024-06-13 3:36PM EDT310.003.183.103.35+0.13+4.26%611,51425.28%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL250919P000500002024-06-13 12:44PM EDT50.000.010.020.11-0.05-83.33%253151.27%
AAPL250919P000550002024-06-03 3:37PM EDT55.000.040.020.150.00-2010849.81%
AAPL250919P000600002024-06-10 3:33PM EDT60.000.030.020.170.00-3016247.46%
AAPL250919P000650002024-06-12 3:32PM EDT65.000.030.030.180.00-12244.87%
AAPL250919P000700002024-06-11 2:49PM EDT70.000.060.000.200.00-112842.77%
AAPL250919P000750002024-06-13 9:33AM EDT75.000.100.010.220.00-48240.77%
AAPL250919P000800002024-06-12 1:35PM EDT80.000.120.100.240.00-18938.87%
AAPL250919P000850002024-06-13 3:41PM EDT85.000.180.120.22-0.01-5.26%323536.23%
AAPL250919P000900002024-06-12 12:22PM EDT90.000.240.210.280.00-364535.25%
AAPL250919P000950002024-05-09 3:27PM EDT95.000.570.290.400.00-64635.01%
AAPL250919P001000002024-06-13 3:57PM EDT100.000.420.230.42-0.09-17.65%313933.25%
AAPL250919P001050002024-06-11 10:50AM EDT105.000.460.330.500.00-261032.18%
AAPL250919P001100002024-06-12 1:44PM EDT110.000.490.430.610.00-2132431.31%
AAPL250919P001150002024-06-13 3:51PM EDT115.000.590.540.75-0.03-4.84%2639730.54%
AAPL250919P001200002024-06-13 3:52PM EDT120.000.750.700.90+0.04+5.63%2659129.70%
AAPL250919P001250002024-06-13 11:12AM EDT125.000.980.841.02+0.08+8.89%118728.58%
AAPL250919P001300002024-06-13 2:01PM EDT130.001.181.081.25+0.08+7.27%443027.94%
AAPL250919P001350002024-06-12 2:50PM EDT135.001.301.311.450.00-520727.01%
AAPL250919P001400002024-06-12 9:53AM EDT140.001.711.671.790.00-165626.53%
AAPL250919P001450002024-06-12 10:23AM EDT145.002.092.012.190.00-136426.03%
AAPL250919P001500002024-06-13 12:24PM EDT150.002.582.422.58+0.18+7.50%531,09625.33%
AAPL250919P001550002024-06-13 11:41AM EDT155.002.922.893.05+0.26+9.77%31,24424.70%
AAPL250919P001600002024-06-12 1:46PM EDT160.003.263.453.650.00-674424.20%
AAPL250919P001650002024-06-13 12:16PM EDT165.004.304.104.35+0.18+4.37%4173423.72%
AAPL250919P001700002024-06-13 3:31PM EDT170.004.854.855.05+0.30+6.59%10888723.06%
AAPL250919P001750002024-06-13 1:02PM EDT175.005.935.706.00+0.53+9.81%11,03222.66%
AAPL250919P001800002024-06-13 10:51AM EDT180.006.716.706.95+0.64+10.54%240122.07%
AAPL250919P001850002024-06-13 1:02PM EDT185.008.087.858.10+0.88+12.22%153021.60%
AAPL250919P001900002024-06-13 3:10PM EDT190.009.159.009.30+0.65+7.65%51,17821.00%
AAPL250919P001950002024-06-13 2:02PM EDT195.0010.6910.4010.75+0.35+3.38%1231720.53%
AAPL250919P002000002024-06-12 11:58AM EDT200.0011.5011.9512.250.00-3426219.92%
AAPL250919P002050002024-06-13 1:48PM EDT205.0014.1013.6514.00+0.57+4.21%541719.41%
AAPL250919P002100002024-06-13 2:10PM EDT210.0016.0515.5515.85+1.91+13.51%120618.80%
AAPL250919P002150002024-06-12 3:37PM EDT215.0016.4017.6018.000.00-241,15018.30%
AAPL250919P002200002024-06-13 12:42PM EDT220.0020.6519.8520.30+2.15+11.62%443717.73%
AAPL250919P002250002024-06-13 12:13PM EDT225.0023.2022.3022.80+1.85+8.67%182317.13%
AAPL250919P002300002024-06-13 12:55PM EDT230.0025.9724.8025.80-3.52-11.94%21416.82%
AAPL250919P002350002024-06-13 3:05PM EDT235.0028.3527.8528.65+2.95+11.61%214016.09%
AAPL250919P002400002024-06-12 10:04AM EDT240.0031.4430.6531.900.00-2115.52%
AAPL250919P002450002024-06-12 10:35AM EDT245.0034.2033.7035.600.00-4215.21%
AAPL250919P002500002024-06-12 1:49PM EDT250.0036.5037.7539.900.00-1115.48%
AAPL250919P002550002024-06-13 11:08AM EDT255.0043.2041.5044.400.00-26015.89%
AAPL250919P002600002024-01-12 12:50PM EDT260.0074.4069.8072.700.00-1043.98%
AAPL250919P002650002023-12-05 1:24PM EDT265.0071.5081.8083.800.00-15050.66%
AAPL250919P002700002023-12-26 12:44PM EDT270.0076.8575.8079.500.00--043.23%
AAPL250919P002800002023-12-14 3:03PM EDT280.0082.8392.3095.900.00--050.56%