New Zealand markets close in 6 hours 3 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
214.48 +0.24 (+0.11%)
After hours: 06:57PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260116C000500002024-06-12 3:04PM EDT50.00174.00165.05168.700.00-228076.26%
AAPL260116C000550002024-06-12 9:55AM EDT55.00162.73160.60164.050.00-2029274.13%
AAPL260116C000600002024-06-03 9:55AM EDT60.00137.75155.95159.500.00-22571.74%
AAPL260116C000650002024-06-12 3:41PM EDT65.00154.33151.35154.900.00-14469.41%
AAPL260116C000700002024-06-12 9:48AM EDT70.00144.67146.80150.300.00-118167.25%
AAPL260116C000750002024-06-10 10:25AM EDT75.00125.00142.20145.800.00-211665.23%
AAPL260116C000800002024-06-12 10:11AM EDT80.00141.90137.60141.200.00-3935163.06%
AAPL260116C000850002024-06-11 10:02AM EDT85.00120.68133.10136.600.00-116161.12%
AAPL260116C000900002024-06-13 3:55PM EDT90.00129.75128.45132.10+17.50+15.59%17559.13%
AAPL260116C000950002024-06-12 2:59PM EDT95.00131.20124.00127.600.00-18557.47%
AAPL260116C001000002024-06-13 3:46PM EDT100.00121.05119.45123.00-5.07-4.02%776555.55%
AAPL260116C001050002024-06-12 12:47PM EDT105.00117.80115.00118.550.00-118153.97%
AAPL260116C001100002024-06-13 3:26PM EDT110.00112.24111.15113.70-0.91-0.80%210652.61%
AAPL260116C001150002024-06-12 2:54PM EDT115.00113.00106.20109.400.00-716050.64%
AAPL260116C001200002024-06-13 2:16PM EDT120.00101.90102.50104.25+7.95+8.46%938450.86%
AAPL260116C001250002024-06-13 9:56AM EDT125.00100.0098.1099.90-1.90-1.86%150549.38%
AAPL260116C001300002024-06-13 10:12AM EDT130.0093.7893.9095.50-2.47-2.57%174947.80%
AAPL260116C001350002024-06-13 9:30AM EDT135.0091.5089.4591.25-0.60-0.65%130846.48%
AAPL260116C001400002024-06-12 2:37PM EDT140.0091.2585.5586.850.00-2487344.89%
AAPL260116C001450002024-06-12 2:05PM EDT145.0084.0081.3582.800.00-121743.83%
AAPL260116C001500002024-06-13 3:55PM EDT150.0078.1077.2578.60+1.30+1.69%132,10742.51%
AAPL260116C001550002024-06-12 3:26PM EDT155.0077.5073.1574.600.00-4127041.44%
AAPL260116C001600002024-06-13 1:11PM EDT160.0068.3369.1070.50-1.67-2.39%451740.19%
AAPL260116C001650002024-06-12 3:39PM EDT165.0067.2565.3066.700.00-4031,29239.28%
AAPL260116C001700002024-06-13 3:42PM EDT170.0062.0461.5062.65-3.06-4.70%191,99438.01%
AAPL260116C001750002024-06-13 11:09AM EDT175.0057.6058.0559.10+0.60+1.05%62,95237.28%
AAPL260116C001800002024-06-13 3:52PM EDT180.0055.0054.5055.40+2.10+3.97%1105,16936.31%
AAPL260116C001850002024-06-13 2:31PM EDT185.0050.3851.0051.95-1.10-2.14%232,18335.54%
AAPL260116C001900002024-06-13 3:57PM EDT190.0048.3647.4548.55+1.23+2.61%2805,89434.75%
AAPL260116C001950002024-06-13 3:15PM EDT195.0043.9044.0045.35-5.38-10.92%297,80934.09%
AAPL260116C002000002024-06-13 3:45PM EDT200.0041.4040.9542.15-0.60-1.43%988,68933.34%
AAPL260116C002050002024-06-13 3:58PM EDT205.0039.0037.9039.10+0.20+0.52%992,47032.66%
AAPL260116C002100002024-06-13 3:52PM EDT210.0036.0035.1036.25+0.65+1.84%373,93432.08%
AAPL260116C002150002024-06-13 3:37PM EDT215.0032.7632.5533.50-0.37-1.12%992,46331.50%
AAPL260116C002200002024-06-13 3:37PM EDT220.0030.1829.7030.85+0.73+2.48%21810,66130.92%
AAPL260116C002250002024-06-13 3:24PM EDT225.0027.6527.4028.30-0.08-0.29%3943,43830.35%
AAPL260116C002300002024-06-13 3:34PM EDT230.0025.6024.8026.05+0.80+3.23%1882,92529.95%
AAPL260116C002350002024-06-13 3:48PM EDT235.0023.3023.0523.85+0.09+0.39%503,28129.50%
AAPL260116C002400002024-06-13 2:52PM EDT240.0020.5520.7021.80+0.20+0.98%1571,88929.09%
AAPL260116C002450002024-06-13 1:27PM EDT245.0018.6519.1019.70-3.35-15.23%22,37628.53%
AAPL260116C002500002024-06-13 3:46PM EDT250.0017.5017.2517.90+0.88+5.29%22510,70528.15%
AAPL260116C002550002024-06-13 3:56PM EDT255.0016.1215.7516.25+0.57+3.67%3585327.81%
AAPL260116C002600002024-06-13 1:36PM EDT260.0013.9014.0514.75-0.20-1.42%11486527.53%
AAPL260116C002650002024-06-13 1:28PM EDT265.0012.6812.6513.35-1.64-11.45%6983127.25%
AAPL260116C002700002024-06-13 2:49PM EDT270.0011.5011.5012.10+0.37+3.32%429727.02%
AAPL260116C002750002024-06-13 12:29PM EDT275.009.7310.2010.90-0.17-1.72%2833026.75%
AAPL260116C002800002024-06-13 3:39PM EDT280.009.509.259.85+0.64+7.22%2325226.56%
AAPL260116C002850002024-06-13 1:26PM EDT285.008.208.209.05-0.47-5.42%618426.56%
AAPL260116C002900002024-06-12 3:35PM EDT290.008.217.608.050.00-34984526.25%
AAPL260116C003000002024-06-13 3:37PM EDT300.006.176.006.60+0.17+2.83%8517,88026.04%
AAPL260116C003100002024-06-13 3:50PM EDT310.005.165.005.40+0.48+10.26%373,02125.86%
AAPL260116C003200002024-06-13 3:59PM EDT320.004.204.004.45+4.20-121-25.78%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260116P000500002024-06-13 2:36PM EDT50.000.080.040.19+0.01+14.29%273048.83%
AAPL260116P000550002024-06-11 2:55PM EDT55.000.060.000.250.00-209047.36%
AAPL260116P000600002024-06-11 2:56PM EDT60.000.070.000.270.00-104544.92%
AAPL260116P000650002024-06-11 2:57PM EDT65.000.100.050.230.00-534341.31%
AAPL260116P000700002024-05-28 2:52PM EDT70.000.200.170.320.00-55740.67%
AAPL260116P000750002024-06-13 9:35AM EDT75.000.220.070.30+0.03+15.79%289137.94%
AAPL260116P000800002024-06-12 12:50PM EDT80.000.250.110.370.00-925036.87%
AAPL260116P000850002024-06-12 11:34AM EDT85.000.350.150.410.00-14857935.28%
AAPL260116P000900002024-06-13 3:40PM EDT90.000.380.270.500.00-1289034.30%
AAPL260116P000950002024-06-12 2:42PM EDT95.000.430.340.600.00-12,09333.30%
AAPL260116P001000002024-06-13 2:34PM EDT100.000.580.510.71-0.06-9.38%71,15832.31%
AAPL260116P001050002024-06-13 2:34PM EDT105.000.660.520.88+0.02+3.13%533531.65%
AAPL260116P001100002024-06-13 2:36PM EDT110.000.840.670.95+0.03+3.70%2365730.25%
AAPL260116P001150002024-06-13 11:14AM EDT115.001.010.861.05+0.06+6.32%635929.03%
AAPL260116P001200002024-06-13 2:01PM EDT120.001.281.051.35+0.13+11.30%191,87228.74%
AAPL260116P001250002024-06-13 12:37PM EDT125.001.521.331.56+0.18+13.43%252,09727.88%
AAPL260116P001300002024-06-13 12:00PM EDT130.001.781.621.85+0.18+11.25%171,63027.21%
AAPL260116P001350002024-06-13 3:12PM EDT135.002.052.022.25-0.10-4.65%122,03326.76%
AAPL260116P001400002024-06-13 2:48PM EDT140.002.472.442.66+0.05+2.07%442,21126.18%
AAPL260116P001450002024-06-13 12:23PM EDT145.003.052.773.05+0.29+10.51%11,94125.42%
AAPL260116P001500002024-06-13 2:24PM EDT150.003.403.353.70+0.15+4.62%59,53125.13%
AAPL260116P001550002024-06-13 9:39AM EDT155.003.903.904.300.00-301,94324.56%
AAPL260116P001600002024-06-13 3:36PM EDT160.004.754.605.05+0.52+12.29%303,01124.12%
AAPL260116P001650002024-06-13 3:30PM EDT165.005.445.355.65+0.34+6.67%34,11223.30%
AAPL260116P001700002024-06-13 3:09PM EDT170.006.356.206.65+0.25+4.10%96,37522.97%
AAPL260116P001750002024-06-13 12:21PM EDT175.007.657.207.70+0.90+13.33%92,81322.55%
AAPL260116P001800002024-06-13 11:10AM EDT180.008.388.258.65+0.78+10.26%13,83421.85%
AAPL260116P001850002024-06-13 12:00PM EDT185.009.659.409.80+0.93+10.67%63,50721.28%
AAPL260116P001900002024-06-13 3:06PM EDT190.0010.9510.8011.25+0.45+4.29%792,87920.90%
AAPL260116P001950002024-06-13 2:32PM EDT195.0012.5312.2512.75+1.29+11.48%8895620.42%
AAPL260116P002000002024-06-13 2:33PM EDT200.0014.0713.8514.35+0.77+5.79%1721,81319.89%
AAPL260116P002050002024-06-13 2:32PM EDT205.0015.9015.5516.10+0.45+2.91%20875919.36%
AAPL260116P002100002024-06-13 3:59PM EDT210.0017.7017.4518.05+0.50+2.91%19158918.85%
AAPL260116P002150002024-06-13 9:47AM EDT215.0019.0919.4020.30-0.14-0.73%211518.47%
AAPL260116P002200002024-06-13 3:45PM EDT220.0022.2021.6522.60+0.60+2.78%10815417.95%
AAPL260116P002250002024-06-12 2:50PM EDT225.0022.2123.8524.900.00-198117.25%
AAPL260116P002300002024-06-13 3:34PM EDT230.0027.4226.6527.35+2.75+11.15%1642816.50%
AAPL260116P002350002024-06-13 1:28PM EDT235.0030.3129.3030.35+3.07+11.27%68516.05%
AAPL260116P002400002024-06-13 3:04PM EDT240.0033.2032.3533.45+1.60+5.06%6121415.49%
AAPL260116P002450002024-06-12 10:09AM EDT245.0035.7134.9036.700.00-4214.84%
AAPL260116P002500002024-06-13 12:42PM EDT250.0040.6538.2541.20+0.80+2.01%363515.41%
AAPL260116P002550002024-01-18 10:30AM EDT255.0068.8171.7574.600.00-1044.40%
AAPL260116P002600002024-06-12 11:50AM EDT260.0045.8646.1548.050.00-5513.10%
AAPL260116P002650002024-02-22 4:40PM EDT265.0080.2090.6594.450.00-1054.24%
AAPL260116P002700002024-06-12 3:24PM EDT270.0052.1555.2556.800.00-161612.19%
AAPL260116P002750002023-12-28 4:12PM EDT275.0081.1080.8084.500.00-320039.68%
AAPL260116P002800002023-12-26 2:30PM EDT280.0087.1785.8089.500.00-1040.75%
AAPL260116P002850002023-11-28 4:33PM EDT285.0095.1389.3593.050.00--040.38%
AAPL260116P002900002024-03-12 11:11AM EDT290.00117.40119.70121.750.00-3062.65%
AAPL260116P003000002024-06-13 10:07AM EDT300.0085.3183.9087.60-1.14-1.32%3018.29%
AAPL260116P003100002024-05-15 2:57PM EDT310.00119.9993.9097.150.00-1118.44%