New Zealand markets close in 3 hours 59 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
214.42 +0.18 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260618C000500002024-06-05 2:17PM EDT50.00149.10165.15168.100.00-213966.37%
AAPL260618C000550002024-06-12 11:48AM EDT55.00165.16161.00164.550.00-195668.29%
AAPL260618C000600002024-06-13 9:30AM EDT60.00157.76156.30160.00-3.02-1.88%111365.80%
AAPL260618C000650002024-06-11 10:41AM EDT65.00141.88151.95155.500.00-111864.23%
AAPL260618C000700002024-06-06 10:35AM EDT70.00130.72147.50151.000.00-17562.43%
AAPL260618C000750002024-05-09 2:58PM EDT75.00115.42126.05129.550.00-151280.00%
AAPL260618C000800002024-06-10 2:25PM EDT80.00121.50138.55142.100.00-13358.97%
AAPL260618C000850002024-05-03 9:41AM EDT85.00106.20112.00117.000.00-1830.00%
AAPL260618C000900002024-06-12 12:52PM EDT90.00132.25129.80133.200.00-21,48855.83%
AAPL260618C000950002024-06-12 11:10AM EDT95.00130.67125.55128.800.00-18154.47%
AAPL260618C001000002024-06-13 10:22AM EDT100.00121.80120.85124.20-3.50-2.79%344452.39%
AAPL260618C001050002024-06-12 12:48PM EDT105.00120.00116.80119.700.00-111051.15%
AAPL260618C001100002024-06-13 2:44PM EDT110.00113.25112.35115.30-5.05-4.27%514252.37%
AAPL260618C001150002024-05-21 11:57AM EDT115.0088.70108.20111.050.00-316750.99%
AAPL260618C001200002024-06-12 2:40PM EDT120.00110.75104.55105.900.00-143548.11%
AAPL260618C001250002024-06-12 11:41AM EDT125.00102.62100.30101.700.00-834546.88%
AAPL260618C001300002024-06-12 1:00PM EDT130.0097.1595.6098.250.00-123146.75%
AAPL260618C001350002024-06-12 10:00AM EDT135.0093.2292.0593.350.00-645044.43%
AAPL260618C001400002024-06-12 9:54AM EDT140.0088.7688.0589.250.00-1140443.29%
AAPL260618C001450002024-06-11 3:00PM EDT145.0077.1083.6086.000.00-315643.22%
AAPL260618C001500002024-06-12 3:38PM EDT150.0082.7080.1081.250.00-1439041.18%
AAPL260618C001550002024-06-13 11:23AM EDT155.0075.8476.3577.40-2.36-3.02%735740.26%
AAPL260618C001600002024-06-13 9:30AM EDT160.0074.0672.6573.60-0.94-1.25%150539.35%
AAPL260618C001650002024-06-13 12:30PM EDT165.0067.5269.0569.85-6.18-8.39%541938.45%
AAPL260618C001700002024-06-12 2:44PM EDT170.0070.5265.3566.200.00-792,72137.62%
AAPL260618C001750002024-06-13 10:32AM EDT175.0062.2361.9062.75-5.22-7.74%161436.93%
AAPL260618C001800002024-06-13 3:47PM EDT180.0058.8758.5559.30-4.13-6.56%111,12936.19%
AAPL260618C001850002024-06-13 2:56PM EDT185.0055.1555.0556.00-4.83-8.05%41,15635.53%
AAPL260618C001900002024-06-13 3:47PM EDT190.0052.3751.9552.75+0.95+1.85%114,93934.85%
AAPL260618C001950002024-06-13 3:02PM EDT195.0048.9848.7549.65+0.26+0.53%874434.25%
AAPL260618C002000002024-06-13 1:02PM EDT200.0044.7945.7546.60-0.45-0.99%53,26933.63%
AAPL260618C002050002024-06-13 2:48PM EDT205.0042.5443.0043.70-0.21-0.49%41,86833.08%
AAPL260618C002100002024-06-13 3:43PM EDT210.0040.5040.1040.90+0.35+0.87%381,30232.54%
AAPL260618C002150002024-06-13 3:58PM EDT215.0038.1437.3538.20+0.89+2.39%1492332.01%
AAPL260618C002200002024-06-13 3:31PM EDT220.0035.1935.0035.60+0.72+2.09%4601,80331.50%
AAPL260618C002250002024-06-13 1:27PM EDT225.0032.1532.3033.20-0.39-1.20%151,66031.08%
AAPL260618C002300002024-06-13 3:42PM EDT230.0030.4630.0030.85+0.71+2.39%160830.63%
AAPL260618C002350002024-06-13 3:32PM EDT235.0028.1027.8528.65-1.60-5.39%1392530.23%
AAPL260618C002400002024-06-13 3:48PM EDT240.0026.0825.7026.55-2.47-8.65%11440629.83%
AAPL260618C002450002024-06-13 3:30PM EDT245.0023.9823.8524.80-0.72-2.91%814829.66%
AAPL260618C002500002024-06-13 3:42PM EDT250.0022.3122.1022.60+0.42+1.92%2675,90029.03%
AAPL260618C002550002024-06-12 1:25PM EDT255.0021.7520.3520.850.00-1330528.71%
AAPL260618C002600002024-06-13 2:20PM EDT260.0018.3018.7519.20-1.70-8.50%284528.39%
AAPL260618C002650002024-06-12 11:04AM EDT265.0018.7216.9018.000.00-413628.39%
AAPL260618C002700002024-06-13 12:37PM EDT270.0015.2715.7516.25-1.83-10.70%14744127.84%
AAPL260618C002750002024-06-13 12:37PM EDT275.0013.9714.4015.20-0.38-2.65%222427.84%
AAPL260618C002800002024-06-13 1:29PM EDT280.0012.9013.3013.80-0.20-1.53%2526827.46%
AAPL260618C002850002024-06-12 11:56AM EDT285.0013.0812.2012.650.00-9035127.23%
AAPL260618C002900002024-06-13 9:51AM EDT290.0012.0611.1511.60+0.64+5.60%329427.04%
AAPL260618C003000002024-06-13 3:47PM EDT300.009.609.409.75-1.41-12.81%2879726.70%
AAPL260618C003100002024-06-13 3:22PM EDT310.007.857.658.20+0.10+1.29%733,97726.43%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL260618P000500002024-06-13 10:22AM EDT50.000.100.100.25-0.01-9.09%617745.07%
AAPL260618P000550002024-06-11 2:58PM EDT55.000.120.010.280.00-204442.87%
AAPL260618P000600002024-06-11 2:58PM EDT60.000.150.110.310.00-102340.77%
AAPL260618P000650002024-06-11 2:58PM EDT65.000.220.070.360.00-102739.14%
AAPL260618P000700002024-05-10 3:53PM EDT70.000.440.230.370.00-202136.99%
AAPL260618P000750002024-05-10 3:52PM EDT75.000.520.290.460.00-203235.99%
AAPL260618P000800002024-05-22 10:46AM EDT80.000.630.240.560.00-28234.97%
AAPL260618P000850002024-06-11 3:45PM EDT85.000.500.350.630.00-584133.62%
AAPL260618P000900002024-06-12 1:26PM EDT90.000.600.470.740.00-254632.59%
AAPL260618P000950002024-06-12 11:39AM EDT95.000.750.540.940.00-413332.08%
AAPL260618P001000002024-06-13 3:31PM EDT100.000.990.871.07+0.12+13.79%293831.01%
AAPL260618P001050002024-06-12 1:07PM EDT105.001.070.921.150.00-11,49329.66%
AAPL260618P001100002024-06-13 1:01PM EDT110.001.281.141.35+0.05+4.07%31,38328.88%
AAPL260618P001150002024-06-13 12:47PM EDT115.001.531.321.65-0.12-7.27%118528.40%
AAPL260618P001200002024-06-12 3:10PM EDT120.001.701.741.940.00-1031,12627.74%
AAPL260618P001250002024-06-13 2:07PM EDT125.002.132.062.25+0.09+4.41%262027.04%
AAPL260618P001300002024-06-13 1:01PM EDT130.002.552.452.65+0.20+8.51%234026.50%
AAPL260618P001350002024-06-13 2:53PM EDT135.002.942.823.05+0.21+7.69%177225.83%
AAPL260618P001400002024-06-13 2:49PM EDT140.003.453.353.55+0.05+1.47%11,42825.29%
AAPL260618P001450002024-06-12 1:49PM EDT145.003.753.804.100.00-1354824.74%
AAPL260618P001500002024-06-12 3:45PM EDT150.004.504.504.750.00-3091,72624.26%
AAPL260618P001550002024-06-12 11:07AM EDT155.005.155.155.500.00-262723.81%
AAPL260618P001600002024-06-13 9:30AM EDT160.005.926.006.30+0.42+7.64%137,89523.33%
AAPL260618P001650002024-06-12 2:23PM EDT165.006.456.807.200.00-142,66822.86%
AAPL260618P001700002024-06-13 12:16PM EDT170.008.207.808.25+0.30+3.80%11,51422.46%
AAPL260618P001750002024-06-13 12:46PM EDT175.009.258.909.30+0.95+11.45%21,88621.94%
AAPL260618P001800002024-06-13 3:35PM EDT180.0010.3010.0510.50+0.65+6.74%291921.48%
AAPL260618P001850002024-06-12 2:50PM EDT185.0010.6011.4011.800.00-748021.01%
AAPL260618P001900002024-06-13 9:52AM EDT190.0012.6312.8013.25-0.29-2.24%12,35220.56%
AAPL260618P001950002024-06-13 12:21PM EDT195.0015.0014.2014.95+1.36+9.97%711320.23%
AAPL260618P002000002024-06-13 3:59PM EDT200.0016.2015.9516.50+0.62+3.98%4014919.63%
AAPL260618P002050002024-06-13 10:25AM EDT205.0018.0917.8018.50+0.81+4.69%216919.31%
AAPL260618P002100002024-06-13 11:12AM EDT210.0019.8219.7020.30+0.69+3.61%232018.69%
AAPL260618P002150002024-06-12 3:50PM EDT215.0021.8021.4522.450.00-119518.23%
AAPL260618P002200002024-06-12 10:19AM EDT220.0024.0323.8524.750.00-33117.76%
AAPL260618P002250002024-06-11 3:20PM EDT225.0030.0026.2527.050.00-26617.15%
AAPL260618P002300002024-06-13 11:34AM EDT230.0029.1528.7529.60+2.55+9.59%15116.59%
AAPL260618P002350002024-06-13 3:08PM EDT235.0032.1531.4032.45-11.64-26.58%112016.13%
AAPL260618P002400002024-06-13 2:45PM EDT240.0035.3534.3035.45+3.05+9.44%11915.62%
AAPL260618P002450002024-04-08 11:13AM EDT245.0076.2061.0064.350.00-1036.96%
AAPL260618P002500002024-06-12 3:40PM EDT250.0040.2540.4042.450.00-8815.01%
AAPL260618P002550002024-06-12 9:44AM EDT255.0046.1943.5046.35+46.19--514.85%
AAPL260618P002600002024-06-12 11:39AM EDT260.0046.9047.1049.75+46.90--20013.94%
AAPL260618P002700002024-05-06 9:39AM EDT270.0086.6272.6575.800.00-2031.20%
AAPL260618P002750002024-06-12 9:30AM EDT275.0067.1759.1562.05+67.17--012.08%
AAPL260618P002800002024-02-23 11:20AM EDT280.0096.30105.65109.350.00-2051.29%
AAPL260618P003000002024-05-16 1:28PM EDT300.00109.8383.9087.400.00-2015.90%
AAPL260618P003100002024-06-11 2:11PM EDT310.00105.3893.9097.550.00-1017.36%