New Zealand markets open in 2 hours 49 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.29-2.38 (-1.10%)
At close: 04:00PM EDT
214.02 -0.27 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL251219C000500002024-06-18 11:12AM EDT50.00166.50164.85169.00-1.76-1.05%223078.59%
AAPL251219C000550002024-06-12 9:55AM EDT55.00162.73160.00164.500.00-2010175.65%
AAPL251219C000600002024-06-11 9:51AM EDT60.00141.25155.75160.000.00-223874.48%
AAPL251219C000650002024-06-12 9:47AM EDT65.00150.51151.35155.500.00-133772.72%
AAPL251219C000700002024-06-13 12:56PM EDT70.00146.80146.40150.500.00-686568.65%
AAPL251219C000750002024-06-17 11:07AM EDT75.00146.50142.30146.000.00-2035167.62%
AAPL251219C000800002024-06-07 2:11PM EDT80.00120.99137.65141.500.00-136165.45%
AAPL251219C000850002024-04-30 3:55PM EDT85.0092.10110.60113.850.00-503090.00%
AAPL251219C000900002024-06-17 10:56AM EDT90.00132.00128.00131.600.00-1020559.30%
AAPL251219C000950002024-06-13 3:57PM EDT95.00125.70123.40127.050.00-114857.41%
AAPL251219C001000002024-06-17 9:57AM EDT100.00120.04119.10122.350.00-401,51855.76%
AAPL251219C001050002024-06-12 11:12AM EDT105.00119.85114.55118.000.00-2417254.24%
AAPL251219C001100002024-06-11 10:44AM EDT110.00100.08110.15113.300.00-562552.46%
AAPL251219C001150002024-06-12 12:24PM EDT115.00108.95106.45109.150.00-14825452.09%
AAPL251219C001200002024-06-18 10:50AM EDT120.00103.76101.30104.45+18.73+22.03%159052.72%
AAPL251219C001250002024-06-12 10:00AM EDT125.0098.8696.00100.950.00-549852.78%
AAPL251219C001300002024-06-12 12:17PM EDT130.0097.6592.6096.450.00-1947950.88%
AAPL251219C001350002024-06-18 11:19AM EDT135.0089.1788.4591.35-1.92-2.11%11,22747.99%
AAPL251219C001400002024-06-17 11:12AM EDT140.0087.6085.1587.000.00-341,56246.44%
AAPL251219C001450002024-06-17 10:45AM EDT145.0082.8080.1082.700.00-2166644.95%
AAPL251219C001500002024-06-17 1:55PM EDT150.0076.6575.9578.60-4.45-5.49%22,46543.75%
AAPL251219C001550002024-06-18 11:19AM EDT155.0072.7071.7574.55-4.10-5.34%169542.58%
AAPL251219C001600002024-06-17 3:30PM EDT160.0072.9467.9071.500.00-41,41542.70%
AAPL251219C001650002024-06-14 1:31PM EDT165.0062.9065.0066.600.00-42,67140.30%
AAPL251219C001700002024-06-17 3:32PM EDT170.0064.8860.3062.800.00-244,31139.31%
AAPL251219C001750002024-06-18 11:11AM EDT175.0058.1356.7059.20-3.17-5.17%31,90038.49%
AAPL251219C001800002024-06-18 11:32AM EDT180.0054.3053.0056.50-1.55-2.78%88,21338.64%
AAPL251219C001850002024-06-18 11:32AM EDT185.0050.7649.6053.00-3.24-6.00%62,43337.75%
AAPL251219C001900002024-06-18 3:35PM EDT190.0048.0047.1548.00-1.40-2.83%222,65235.18%
AAPL251219C001950002024-06-17 3:08PM EDT195.0047.3343.3046.500.00-41,90436.30%
AAPL251219C002000002024-06-18 12:39PM EDT200.0040.8039.0042.45-1.42-3.36%795,75734.63%
AAPL251219C002050002024-06-18 3:17PM EDT205.0038.2237.7539.30-2.98-7.23%101,32233.82%
AAPL251219C002100002024-06-18 2:06PM EDT210.0034.4032.5537.50-1.82-5.02%474,36934.26%
AAPL251219C002150002024-06-18 2:54PM EDT215.0032.1032.2032.85-1.92-5.64%926,33531.80%
AAPL251219C002200002024-06-18 3:32PM EDT220.0030.1029.6031.10-0.98-3.15%782,83632.08%
AAPL251219C002250002024-06-18 2:23PM EDT225.0027.0227.1530.00-2.95-9.84%301,10832.87%
AAPL251219C002300002024-06-18 3:42PM EDT230.0025.5724.9026.10-0.43-1.65%1202,60630.89%
AAPL251219C002350002024-06-18 2:47PM EDT235.0022.4820.5024.40-1.75-7.22%241,40130.90%
AAPL251219C002400002024-06-18 2:23PM EDT240.0020.7020.8023.45-1.18-5.39%101,59531.54%
AAPL251219C002450002024-06-18 10:18AM EDT245.0019.4018.0020.35-1.70-8.06%261330.01%
AAPL251219C002500002024-06-18 3:54PM EDT250.0017.4017.2518.70-1.50-7.94%9716,57629.78%
AAPL251219C002600002024-06-18 3:27PM EDT260.0014.5313.3015.55-0.82-5.34%572029.17%
AAPL251219C002700002024-06-18 11:38AM EDT270.0011.709.5013.15-1.27-9.79%11,12928.96%
AAPL251219C002800002024-06-18 10:26AM EDT280.0010.069.7011.00-0.49-4.64%81,46928.67%
AAPL251219C002900002024-06-18 3:54PM EDT290.008.106.009.00-0.70-7.95%293,47328.21%
AAPL251219C003000002024-06-18 10:19AM EDT300.007.006.657.50-0.25-3.45%1095,52328.03%
AAPL251219C003100002024-06-18 3:20PM EDT310.005.605.506.200.00-704,32327.83%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL251219P000500002024-06-18 3:44PM EDT50.000.030.010.12-0.02-40.00%412,66647.66%
AAPL251219P000550002024-06-13 11:15AM EDT55.000.070.020.13+0.01+16.67%1530445.02%
AAPL251219P000600002024-06-18 3:43PM EDT60.000.090.000.15+0.02+28.57%6738542.97%
AAPL251219P000650002024-06-17 3:00PM EDT65.000.070.040.170.00-2046740.97%
AAPL251219P000700002024-06-18 2:18PM EDT70.000.140.110.20+0.01+7.69%5079039.36%
AAPL251219P000750002024-06-18 2:17PM EDT75.000.170.100.23+0.04+30.77%11,67937.74%
AAPL251219P000800002024-06-14 1:01PM EDT80.000.230.170.270.00-11,22636.33%
AAPL251219P000850002024-06-13 3:54PM EDT85.000.280.214.000.00-21,27357.31%
AAPL251219P000900002024-06-13 3:57PM EDT90.000.350.080.590.00-32,92236.30%
AAPL251219P000950002024-06-11 11:04AM EDT95.000.420.011.010.00-21,10837.62%
AAPL251219P001000002024-06-17 3:13PM EDT100.000.490.460.550.00-389431.91%
AAPL251219P001050002024-06-14 2:40PM EDT105.000.640.580.750.00-731031.69%
AAPL251219P001100002024-06-14 9:32AM EDT110.000.810.740.910.00-172030.93%
AAPL251219P001150002024-06-18 3:31PM EDT115.000.960.921.11+0.03+3.23%282330.26%
AAPL251219P001200002024-06-18 3:31PM EDT120.001.190.401.25+0.06+5.31%34,09529.15%
AAPL251219P001250002024-06-18 12:56PM EDT125.001.471.351.50+0.06+4.26%11,99328.49%
AAPL251219P001300002024-06-18 12:28PM EDT130.001.750.001.80+0.10+6.06%12,75927.87%
AAPL251219P001350002024-06-18 12:16PM EDT135.002.091.002.18+0.19+10.00%7190827.37%
AAPL251219P001400002024-06-18 11:51AM EDT140.002.490.212.73+0.24+10.67%33,83527.18%
AAPL251219P001450002024-06-14 2:53PM EDT145.002.840.505.200.00-61,35530.93%
AAPL251219P001500002024-06-18 1:38PM EDT150.003.463.103.55+0.35+11.25%14,04025.57%
AAPL251219P001550002024-06-18 2:32PM EDT155.004.081.505.15+0.46+12.71%21,55526.93%
AAPL251219P001600002024-06-18 1:12PM EDT160.004.803.754.85+0.41+9.34%167,91324.51%
AAPL251219P001650002024-06-18 12:20PM EDT165.005.523.055.65+0.12+2.22%13,10724.02%
AAPL251219P001700002024-06-18 9:58AM EDT170.006.304.006.50+0.31+5.18%52,25323.46%
AAPL251219P001750002024-06-18 3:44PM EDT175.007.205.007.65+0.50+7.46%417,87223.18%
AAPL251219P001800002024-06-18 2:32PM EDT180.008.506.908.70+0.80+10.39%427,31222.60%
AAPL251219P001850002024-06-17 3:22PM EDT185.008.758.6012.000.00-361,86324.55%
AAPL251219P001900002024-06-18 2:47PM EDT190.0011.1810.0012.30+1.08+10.69%4093,16022.74%
AAPL251219P001950002024-06-18 2:09PM EDT195.0012.6711.4014.95+1.25+10.95%863,16623.42%
AAPL251219P002000002024-06-18 3:28PM EDT200.0014.0013.1016.45+1.00+7.69%983,50922.68%
AAPL251219P002050002024-06-18 2:45PM EDT205.0016.0814.8017.15+1.08+7.20%122,04621.01%
AAPL251219P002100002024-06-18 3:11PM EDT210.0017.8515.5518.30+1.28+7.72%283,17119.69%
AAPL251219P002150002024-06-18 3:51PM EDT215.0020.0019.5020.05+1.70+9.29%1,1545,04818.81%
AAPL251219P002200002024-06-18 1:43PM EDT220.0022.4021.0023.50+1.15+5.41%1421,86219.38%
AAPL251219P002250002024-06-18 9:56AM EDT225.0024.4523.5026.05+1.60+7.00%41,52718.91%
AAPL251219P002300002024-06-17 10:51AM EDT230.0026.9026.2027.95+0.88+3.38%321517.61%
AAPL251219P002350002024-06-17 2:48PM EDT235.0027.9828.0032.950.00-9742319.18%
AAPL251219P002400002024-06-18 11:10AM EDT240.0032.9531.0034.00+2.07+6.70%416116.59%
AAPL251219P002450002024-03-18 3:39PM EDT245.0069.7274.5077.850.00-5154.09%
AAPL251219P002500002024-06-17 3:51PM EDT250.0038.6038.3541.700.00-6816.52%
AAPL251219P002600002024-06-17 3:13PM EDT260.0044.9345.5049.350.00-210615.60%
AAPL251219P002700002024-06-14 12:20PM EDT270.0058.3056.1557.600.00-707014.47%
AAPL251219P002800002024-05-08 3:10PM EDT280.0096.0081.4084.950.00-1037.47%
AAPL251219P002900002023-06-28 10:34AM EDT290.00101.0092.3095.750.00-1040.34%
AAPL251219P003000002024-06-17 10:40AM EDT300.0083.8683.9587.700.00-27019.18%
AAPL251219P003100002024-05-22 3:44PM EDT310.00118.7794.1597.700.00-2020.51%