New Zealand markets open in 14 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
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL261218C000500002024-06-17 3:17PM EDT50.00171.95165.05170.000.00-35464.00%
AAPL261218C000600002024-06-17 9:44AM EDT60.00158.47156.50161.000.00-153961.15%
AAPL261218C000700002024-06-18 11:16AM EDT70.00149.80147.55152.00-4.12-2.68%1023357.50%
AAPL261218C000800002024-06-14 3:31PM EDT80.00139.20139.00144.000.00-5020555.79%
AAPL261218C000850002024-05-29 2:45PM EDT85.00115.20134.50139.500.00-15453.96%
AAPL261218C000900002024-06-18 3:31PM EDT90.00133.18130.70135.00+1.58+1.20%519952.93%
AAPL261218C000950002024-06-13 3:52PM EDT95.00128.60126.15131.000.00-15251.61%
AAPL261218C001000002024-06-18 2:48PM EDT100.00123.40122.20126.45-2.60-2.06%231,05450.34%
AAPL261218C001050002024-06-12 2:34PM EDT105.00124.30118.10122.500.00-112053.16%
AAPL261218C001100002024-06-18 10:14AM EDT110.00116.95113.65117.90+3.95+3.50%213751.10%
AAPL261218C001150002024-06-17 2:59PM EDT115.00116.15109.50113.900.00-27250.01%
AAPL261218C001200002024-06-18 11:59AM EDT120.00106.95105.00110.00-4.85-4.34%726049.04%
AAPL261218C001250002024-06-18 10:13AM EDT125.00104.53101.50105.60-1.80-1.69%249247.37%
AAPL261218C001300002024-06-18 12:54PM EDT130.0099.2597.80102.00-3.58-3.48%3213046.77%
AAPL261218C001350002024-06-18 2:14PM EDT135.0095.0093.9098.00-4.42-4.45%3060245.61%
AAPL261218C001400002024-06-18 10:30AM EDT140.0093.0589.8593.60-2.38-2.49%6437643.98%
AAPL261218C001450002024-06-18 2:46PM EDT145.0087.3086.1089.95-3.20-3.54%4311143.22%
AAPL261218C001500002024-06-18 2:08PM EDT150.0083.5082.5585.95-3.75-4.30%1121142.04%
AAPL261218C001550002024-06-17 3:07PM EDT155.0084.5778.6582.500.00-115341.43%
AAPL261218C001600002024-06-18 2:31PM EDT160.0076.4876.3078.70-4.11-5.10%238640.41%
AAPL261218C001650002024-06-18 11:42AM EDT165.0072.9271.8075.25-4.23-5.48%126139.71%
AAPL261218C001700002024-06-18 3:48PM EDT170.0070.4769.0071.75-3.43-4.64%71,14138.92%
AAPL261218C001750002024-06-18 12:25PM EDT175.0065.8066.1067.35-3.95-5.66%475537.28%
AAPL261218C001800002024-06-18 3:47PM EDT180.0063.9062.9064.20-1.30-1.99%5076336.75%
AAPL261218C001850002024-06-18 12:29PM EDT185.0059.4058.7061.05-2.65-4.27%1580336.17%
AAPL261218C001900002024-06-18 3:47PM EDT190.0057.7055.5558.85-0.90-1.54%3888636.33%
AAPL261218C001950002024-06-17 3:06PM EDT195.0057.5052.7055.350.00-6080935.35%
AAPL261218C002000002024-06-18 3:21PM EDT200.0051.6651.0053.50-1.34-2.53%1104,65435.66%
AAPL261218C002100002024-06-18 3:06PM EDT210.0045.9545.5048.00-3.05-6.22%512,75834.65%
AAPL261218C002200002024-06-18 3:52PM EDT220.0040.9639.9041.45-1.49-3.51%623,43432.64%
AAPL261218C002300002024-06-18 3:46PM EDT230.0036.5036.0038.00-0.80-2.14%411,65432.77%
AAPL261218C002400002024-06-18 3:55PM EDT240.0031.8330.1032.50-0.95-2.90%491,86031.15%
AAPL261218C002500002024-06-18 3:15PM EDT250.0028.0527.1528.70-0.73-2.54%10510,31230.57%
AAPL261218C002600002024-06-18 2:02PM EDT260.0024.2622.0027.00-1.34-5.23%3497431.35%
AAPL261218C002700002024-06-18 1:41PM EDT270.0021.3021.2023.00-0.70-3.18%361,01030.21%
AAPL261218C002800002024-06-18 2:02PM EDT280.0018.5017.2519.25-1.59-7.91%380229.02%
AAPL261218C002900002024-06-18 3:49PM EDT290.0016.5515.9017.75+0.05+0.30%321929.41%
AAPL261218C003000002024-06-18 3:49PM EDT300.0014.4012.0016.50-0.65-4.32%3265929.86%
AAPL261218C003100002024-06-18 2:55PM EDT310.0012.1711.1513.90-0.43-3.41%178129.02%
AAPL261218C003200002024-06-18 3:43PM EDT320.0011.0010.5511.30-0.60-5.17%536227.94%
AAPL261218C003300002024-06-18 2:51PM EDT330.009.318.2510.85-0.79-7.82%346828.69%
AAPL261218C003400002024-06-18 2:41PM EDT340.008.206.958.75-0.60-6.82%2119527.69%
AAPL261218C003500002024-06-18 3:33PM EDT350.007.407.108.25+0.30+4.23%1282,56128.20%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL261218P000500002024-06-17 1:40PM EDT50.000.150.100.300.00-115441.46%
AAPL261218P000600002024-06-11 2:59PM EDT60.000.260.140.400.00-102437.94%
AAPL261218P000700002024-06-11 3:50PM EDT70.000.420.360.560.00-124635.33%
AAPL261218P000800002024-06-14 2:44PM EDT80.000.650.500.750.00-422832.94%
AAPL261218P000850002024-06-14 2:46PM EDT85.000.700.600.950.00-33632.40%
AAPL261218P000900002024-06-18 3:05PM EDT90.000.940.900.95+0.03+3.30%6339330.57%
AAPL261218P000950002024-06-18 11:39AM EDT95.001.100.971.18+0.03+2.80%22577830.05%
AAPL261218P001000002024-06-18 11:20AM EDT100.001.351.201.75+0.14+11.57%330630.76%
AAPL261218P001050002024-06-18 3:44PM EDT105.001.541.431.66+0.04+2.67%413528.71%
AAPL261218P001100002024-06-17 9:53AM EDT110.001.701.742.050.00-141828.39%
AAPL261218P001150002024-06-18 11:09AM EDT115.002.201.882.25+0.10+4.76%1158527.37%
AAPL261218P001200002024-06-17 2:39PM EDT120.002.370.092.600.00-168426.73%
AAPL261218P001250002024-06-18 2:01PM EDT125.003.000.503.05+0.31+11.52%1096326.24%
AAPL261218P001300002024-06-18 1:06PM EDT130.003.461.006.00+0.21+6.46%791430.27%
AAPL261218P001350002024-06-18 3:13PM EDT135.003.971.505.10+0.27+7.30%181,56927.03%
AAPL261218P001400002024-06-18 3:58PM EDT140.004.652.207.00+0.45+10.71%884628.35%
AAPL261218P001450002024-06-18 11:05AM EDT145.005.253.005.55+0.18+3.55%190624.53%
AAPL261218P001500002024-06-18 2:09PM EDT150.006.053.506.15+0.50+9.01%1096923.83%
AAPL261218P001550002024-06-18 2:56PM EDT155.006.804.507.00+0.25+3.82%541623.40%
AAPL261218P001600002024-06-18 3:46PM EDT160.007.697.5010.50+0.29+3.92%566225.95%
AAPL261218P001650002024-06-18 11:32AM EDT165.008.758.5011.50+0.62+7.63%1839525.32%
AAPL261218P001700002024-06-18 2:47PM EDT170.009.987.5010.10+0.43+4.50%442422.15%
AAPL261218P001750002024-06-18 10:29AM EDT175.0010.9510.7511.50+0.65+6.31%699721.91%
AAPL261218P001800002024-06-18 2:06PM EDT180.0012.5511.1513.90+0.66+5.55%5516622.49%
AAPL261218P001850002024-06-18 2:27PM EDT185.0013.8912.5514.80+1.02+7.93%1623521.55%
AAPL261218P001900002024-06-18 2:44PM EDT190.0015.4013.0018.00+1.25+8.83%11,02722.52%
AAPL261218P001950002024-06-18 3:39PM EDT195.0016.7515.7517.40+1.00+6.35%1553220.19%
AAPL261218P002000002024-06-18 3:39PM EDT200.0018.4517.5020.05+1.15+6.65%1151,56520.46%
AAPL261218P002100002024-06-18 12:35PM EDT210.0022.7720.5023.25+1.34+6.25%2331919.02%
AAPL261218P002200002024-06-18 3:02PM EDT220.0027.0024.5027.40+1.73+6.85%3829217.92%
AAPL261218P002300002024-06-18 1:37PM EDT230.0032.2030.4032.45+2.10+6.98%221917.05%
AAPL261218P002400002024-06-18 3:55PM EDT240.0037.4736.0038.15+0.17+0.46%210716.18%
AAPL261218P002500002024-06-18 12:20PM EDT250.0044.0041.5544.45+2.96+7.21%343315.24%
AAPL261218P002600002024-06-18 9:53AM EDT260.0049.0048.8052.15-13.30-21.35%26114.97%
AAPL261218P002700002024-06-11 1:11PM EDT270.0064.8056.7060.000.00-2114.32%
AAPL261218P002800002024-06-13 1:28PM EDT280.0066.5664.7568.450.00-5613.76%
AAPL261218P003000002024-05-28 2:36PM EDT300.00110.3783.5088.000.00-6015.42%
AAPL261218P003100002024-05-22 9:55AM EDT310.00117.2893.9597.700.00--015.96%
AAPL261218P003300002024-06-06 3:39PM EDT330.00134.83113.50117.700.00--017.90%
AAPL261218P003400002024-06-18 11:18AM EDT340.00126.45123.55128.00-3.10-2.39%14019.38%
AAPL261218P003500002024-06-18 11:20AM EDT350.00134.40133.50138.00-31.23-18.86%7020.26%