Canada markets close in 59 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
225.06-3.82 (-1.67%)
As of 03:01PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL260618C000500002024-07-17 9:30AM EDT50.00182.63175.50179.150.00-114468.65%
AAPL260618C000550002024-07-10 3:42PM EDT55.00180.76170.80174.600.00-2113066.66%
AAPL260618C000600002024-07-16 12:20PM EDT60.00176.75166.25169.850.00-210964.54%
AAPL260618C000650002024-07-17 12:23PM EDT65.00167.52161.75165.500.00-311963.50%
AAPL260618C000700002024-07-17 10:00AM EDT70.00163.70157.40160.950.00-213862.20%
AAPL260618C000750002024-07-17 10:00AM EDT75.00158.90152.85156.450.00-212760.56%
AAPL260618C000800002024-07-17 11:02AM EDT80.00153.70148.40151.800.00-412058.83%
AAPL260618C000850002024-07-16 12:24PM EDT85.00154.15143.90147.400.00-58257.43%
AAPL260618C000900002024-07-18 12:11PM EDT90.00140.15139.60142.70-9.50-6.35%21,58755.87%
AAPL260618C000950002024-07-16 12:41PM EDT95.00145.40135.30138.400.00-20417654.82%
AAPL260618C001000002024-07-18 12:22PM EDT100.00131.00130.90133.75-6.10-4.45%150653.19%
AAPL260618C001050002024-07-17 10:26AM EDT105.00131.40126.55129.250.00-211151.80%
AAPL260618C001100002024-07-16 2:44PM EDT110.00133.33122.25124.700.00-118350.41%
AAPL260618C001150002024-07-16 2:44PM EDT115.00128.90117.80120.850.00-517752.41%
AAPL260618C001200002024-07-18 2:37PM EDT120.00114.85113.00116.60-9.55-7.68%19141451.14%
AAPL260618C001250002024-07-11 10:05AM EDT125.00117.53109.45112.050.00-132149.37%
AAPL260618C001300002024-07-18 10:40AM EDT130.00108.59105.00107.45-7.31-6.31%331147.55%
AAPL260618C001350002024-07-16 3:58PM EDT135.00112.15101.55102.600.00-146045.39%
AAPL260618C001400002024-07-11 11:36AM EDT140.0099.4097.6098.350.00-3241044.18%
AAPL260618C001450002024-07-11 11:36AM EDT145.0095.6093.3094.250.00-1017043.16%
AAPL260618C001500002024-07-18 12:36PM EDT150.0089.2089.5090.30-5.05-5.36%1241842.30%
AAPL260618C001550002024-07-15 11:03AM EDT155.0088.5085.1586.20-7.26-7.58%137541.21%
AAPL260618C001600002024-07-17 2:09PM EDT160.0086.1581.4082.450.00-1559240.51%
AAPL260618C001650002024-07-17 2:48PM EDT165.0082.2577.7578.600.00-1740739.64%
AAPL260618C001700002024-07-18 2:17PM EDT170.0074.5574.2574.80-7.87-9.55%1842,65338.79%
AAPL260618C001750002024-07-17 1:24PM EDT175.0070.7070.5071.05-3.52-4.74%174737.94%
AAPL260618C001800002024-07-17 11:29AM EDT180.0066.5066.9567.60-4.15-5.87%61,06737.35%
AAPL260618C001850002024-07-17 2:11PM EDT185.0067.6563.5564.150.00-21,09536.70%
AAPL260618C001900002024-07-18 11:13AM EDT190.0060.7060.1560.65-2.95-4.63%34,83635.94%
AAPL260618C001950002024-07-18 1:41PM EDT195.0057.2756.8557.30-3.75-6.15%172735.27%
AAPL260618C002000002024-07-18 1:35PM EDT200.0054.1553.7554.25-3.00-5.25%43,12334.82%
AAPL260618C002050002024-07-18 12:54PM EDT205.0049.8550.6051.15-8.88-15.12%201,81434.25%
AAPL260618C002100002024-07-18 2:26PM EDT210.0048.1547.7048.20-6.10-11.24%741,31333.75%
AAPL260618C002150002024-07-18 2:45PM EDT215.0045.1144.8545.35-3.61-7.41%6840033.26%
AAPL260618C002200002024-07-18 1:05PM EDT220.0041.9142.1542.75-3.60-7.91%131,81132.92%
AAPL260618C002250002024-07-18 12:23PM EDT225.0039.0039.5040.10-4.00-9.30%191,82932.47%
AAPL260618C002300002024-07-18 2:35PM EDT230.0037.3537.0037.45-2.65-6.63%1831,07531.94%
AAPL260618C002350002024-07-18 1:49PM EDT235.0035.2034.7035.15-3.00-7.85%371,32631.64%
AAPL260618C002400002024-07-18 11:13AM EDT240.0032.9732.1532.80-2.03-5.80%401,04731.22%
AAPL260618C002450002024-07-18 2:41PM EDT245.0030.3930.1030.65-2.59-7.85%2165830.89%
AAPL260618C002500002024-07-18 2:40PM EDT250.0028.3528.3028.65-2.15-7.05%1037,49130.62%
AAPL260618C002550002024-07-18 2:37PM EDT255.0026.4026.3026.65-2.49-8.62%2153130.27%
AAPL260618C002600002024-07-17 11:39AM EDT260.0026.7924.5024.800.00-51,41829.98%
AAPL260618C002650002024-07-18 10:55AM EDT265.0024.2522.8023.15-4.05-14.31%531929.78%
AAPL260618C002700002024-07-18 1:25PM EDT270.0021.3521.2021.65-1.90-8.17%821,13129.64%
AAPL260618C002750002024-07-18 1:01PM EDT275.0019.8019.6520.05-1.70-7.91%142429.35%
AAPL260618C002800002024-07-18 1:09PM EDT280.0018.1018.3018.60-2.02-10.04%929229.13%
AAPL260618C002850002024-07-15 12:17PM EDT285.0021.3016.9517.300.00-337928.96%
AAPL260618C002900002024-07-17 10:10AM EDT290.0017.2015.7516.100.00-1230128.83%
AAPL260618C003000002024-07-18 2:34PM EDT300.0013.7513.6013.90-1.65-10.71%3992428.55%
AAPL260618C003100002024-07-18 2:02PM EDT310.0011.7711.7512.00-1.18-9.11%293,55928.33%
AAPL260618C003200002024-07-16 11:32AM EDT320.0010.0510.0510.35-2.73-21.36%229528.14%
AAPL260618C003300002024-07-17 2:06PM EDT330.009.608.708.95-0.20-2.04%24028.01%
AAPL260618C003400002024-07-18 1:23PM EDT340.007.657.457.70-0.95-11.05%2666927.85%
AAPL260618C003500002024-07-18 10:54AM EDT350.007.156.807.15-0.35-4.67%14-28.37%
PutsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL260618P000500002024-07-18 9:52AM EDT50.000.140.110.21+0.02+16.67%2092246.34%
AAPL260618P000550002024-06-11 2:58PM EDT55.000.120.050.260.00-204444.68%
AAPL260618P000600002024-07-18 9:36AM EDT60.000.220.140.32+0.06+37.50%22343.21%
AAPL260618P000650002024-07-17 1:32PM EDT65.000.270.170.360.00-101741.36%
AAPL260618P000700002024-07-17 1:31PM EDT70.000.290.210.410.00-101439.75%
AAPL260618P000750002024-07-17 1:31PM EDT75.000.390.270.440.00-103537.92%
AAPL260618P000800002024-07-17 3:15PM EDT80.000.400.340.500.00-1547436.52%
AAPL260618P000850002024-07-17 1:30PM EDT85.000.460.410.550.00-584235.06%
AAPL260618P000900002024-07-17 1:30PM EDT90.000.560.520.670.00-554934.23%
AAPL260618P000950002024-07-17 1:30PM EDT95.000.710.610.790.00-513633.29%
AAPL260618P001000002024-07-17 1:29PM EDT100.000.820.740.930.00-389832.42%
AAPL260618P001050002024-07-18 1:46PM EDT105.000.980.891.09+0.10+11.36%11,54431.59%
AAPL260618P001100002024-07-18 1:49PM EDT110.001.161.081.25+0.01+0.87%11,41730.68%
AAPL260618P001150002024-07-17 10:36AM EDT115.001.441.321.47+0.13+9.92%220129.98%
AAPL260618P001200002024-07-17 12:54PM EDT120.001.551.571.710.00-131,18729.26%
AAPL260618P001250002024-07-17 3:21PM EDT125.001.821.862.010.00-161528.66%
AAPL260618P001300002024-07-18 10:56AM EDT130.002.212.192.38+0.16+7.80%139928.16%
AAPL260618P001350002024-07-18 10:57AM EDT135.002.582.562.73+0.16+6.61%161427.50%
AAPL260618P001400002024-07-15 2:34PM EDT140.003.052.993.15+0.47+18.22%11,48326.91%
AAPL260618P001450002024-07-17 3:21PM EDT145.003.333.453.650.00-162026.40%
AAPL260618P001500002024-07-18 11:07AM EDT150.004.054.004.25+0.93+29.81%1501,44725.98%
AAPL260618P001550002024-07-17 11:13AM EDT155.004.404.654.850.00-1068325.43%
AAPL260618P001600002024-07-18 11:07AM EDT160.005.355.355.60+0.26+5.11%17,86725.03%
AAPL260618P001650002024-07-18 10:35AM EDT165.006.006.156.450.00-22,69524.66%
AAPL260618P001700002024-07-18 12:39PM EDT170.007.307.057.30+1.30+21.67%61,67524.17%
AAPL260618P001750002024-07-16 9:33AM EDT175.006.858.008.400.00-11,84923.90%
AAPL260618P001800002024-07-18 10:36AM EDT180.008.809.059.40+0.25+2.92%193323.37%
AAPL260618P001850002024-07-18 11:35AM EDT185.0010.8310.2510.70+1.08+11.08%650623.09%
AAPL260618P001900002024-07-18 11:24AM EDT190.0012.1811.5511.95+1.33+12.26%132,35522.62%
AAPL260618P001950002024-07-15 3:47PM EDT195.0011.3012.9013.350.00-127022.21%
AAPL260618P002000002024-07-18 12:39PM EDT200.0014.8514.4014.80+1.15+8.39%126621.73%
AAPL260618P002050002024-07-18 10:31AM EDT205.0015.5016.1016.50+0.60+4.03%1019821.37%
AAPL260618P002100002024-07-18 11:18AM EDT210.0018.0017.8518.25+1.17+6.95%1250520.94%
AAPL260618P002150002024-07-16 1:06PM EDT215.0017.2819.7520.150.00-19220.52%
AAPL260618P002200002024-07-15 1:48PM EDT220.0018.7821.8022.200.00-1613120.12%
AAPL260618P002250002024-07-17 1:42PM EDT225.0022.8024.0024.400.00-58519.72%
AAPL260618P002300002024-07-17 1:47PM EDT230.0025.2026.2526.700.00-19919.28%
AAPL260618P002350002024-07-15 1:16PM EDT235.0024.7528.7029.150.00-94518.83%
AAPL260618P002400002024-07-12 1:58PM EDT240.0027.7031.3031.800.00-23018.42%
AAPL260618P002450002024-07-16 11:07AM EDT245.0029.9534.0034.850.00-3318.21%
AAPL260618P002500002024-07-17 2:38PM EDT250.0034.9537.0037.550.00-411817.57%
AAPL260618P002550002024-07-15 12:44PM EDT255.0034.7040.0040.800.00-12836217.25%
AAPL260618P002600002024-07-18 2:40PM EDT260.0043.7043.2044.55+5.75+15.15%320617.24%
AAPL260618P002650002024-07-18 1:57PM EDT265.0046.9246.5047.95+6.40+15.79%1410016.78%
AAPL260618P002700002024-06-26 11:28AM EDT270.0057.8150.2050.800.00-2015.58%
AAPL260618P002750002024-07-10 10:16AM EDT275.0049.1253.8554.750.00-2215.30%
AAPL260618P002800002024-07-11 9:39AM EDT280.0053.1156.5059.350.00-164015.65%
AAPL260618P002900002024-07-11 3:35PM EDT290.0063.5265.3068.350.00--2415.87%
AAPL260618P003000002024-07-16 12:11PM EDT300.0068.0074.4577.350.00-2315.72%
AAPL260618P003100002024-06-11 2:11PM EDT310.00105.3880.4083.950.00-100.00%
AAPL260618P003400002024-07-10 12:16PM EDT340.00109.00113.80117.350.00--520.36%