Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
179.66-1.09 (-0.60%)
At close: 04:00PM EST
179.03 -0.63 (-0.35%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL250620C000500002024-02-26 2:36PM EST50.00133.50130.15132.750.00-242771.24%
AAPL250620C000550002024-01-11 12:30PM EST55.00131.40134.80138.000.00-17401116.32%
AAPL250620C000600002024-02-26 2:36PM EST60.00123.90120.40123.200.00-28964.26%
AAPL250620C000650002024-02-07 12:42PM EST65.00126.50116.05118.450.00-8521162.76%
AAPL250620C000700002023-12-18 9:30AM EST70.00130.28121.00123.350.00-1032597.42%
AAPL250620C000750002024-02-23 1:10PM EST75.00111.48107.05109.300.00-227059.39%
AAPL250620C000800002024-02-12 1:17PM EST80.00112.41102.10105.600.00-433158.42%
AAPL250620C000850002024-02-23 3:49PM EST85.00102.4998.6599.700.00-858155.95%
AAPL250620C000900002024-02-28 12:02PM EST90.0096.5294.1595.100.00-444553.96%
AAPL250620C000950002024-02-28 1:40PM EST95.0091.6089.8090.550.00-13,81352.26%
AAPL250620C001000002024-03-01 2:12PM EST100.0086.0085.0586.05-1.25-1.43%223950.02%
AAPL250620C001050002024-02-26 2:46PM EST105.0083.3080.6581.500.00-637749.34%
AAPL250620C001100002024-02-27 10:12AM EST110.0078.1476.2577.150.00-126947.73%
AAPL250620C001150002024-02-23 2:28PM EST115.0075.4472.1572.650.00-151945.72%
AAPL250620C001200002024-03-01 3:54PM EST120.0068.1967.8068.50-0.94-1.36%291,42044.46%
AAPL250620C001250002024-03-01 1:22PM EST125.0062.8563.5064.10-2.30-3.53%143942.60%
AAPL250620C001300002024-03-01 3:31PM EST130.0059.6559.4559.95-2.14-3.46%590741.19%
AAPL250620C001350002024-02-26 2:11PM EST135.0057.6055.3555.800.00-136739.70%
AAPL250620C001400002024-03-01 1:58PM EST140.0051.2951.4551.80-1.20-2.29%375238.39%
AAPL250620C001450002024-03-01 1:31PM EST145.0046.9047.4048.10-2.40-4.87%1459837.46%
AAPL250620C001500002024-03-01 3:37PM EST150.0043.8543.6544.15-0.85-1.90%91,32536.02%
AAPL250620C001550002024-03-01 2:00PM EST155.0040.0540.1040.60-1.00-2.44%161,36735.07%
AAPL250620C001600002024-03-01 2:54PM EST160.0037.0836.5537.00-0.37-0.99%172,31733.90%
AAPL250620C001650002024-03-01 3:31PM EST165.0033.2533.0533.60-0.90-2.64%1099232.88%
AAPL250620C001700002024-03-01 2:26PM EST170.0030.4529.7030.35-0.05-0.16%1361,46231.91%
AAPL250620C001750002024-03-01 2:26PM EST175.0027.3526.9527.30-0.13-0.47%5175931.04%
AAPL250620C001800002024-03-01 3:52PM EST180.0024.2124.0524.40-0.54-2.18%1374,45430.19%
AAPL250620C001850002024-03-01 3:57PM EST185.0021.5021.3521.65-0.55-2.49%2761,39129.35%
AAPL250620C001900002024-03-01 3:07PM EST190.0019.0518.8019.15-0.70-3.54%1494,89228.64%
AAPL250620C001950002024-03-01 1:43PM EST195.0016.5016.4516.80-1.00-5.71%313,99127.93%
AAPL250620C002000002024-03-01 3:22PM EST200.0014.5714.3514.65-0.23-1.55%1223,39927.27%
AAPL250620C002050002024-03-01 12:03PM EST205.0011.8012.4012.70-1.10-8.53%295,51426.67%
AAPL250620C002100002024-03-01 3:59PM EST210.0010.8710.7010.95-0.43-3.81%413,53226.11%
AAPL250620C002150002024-03-01 3:48PM EST215.009.259.259.40-0.25-2.63%687,21625.63%
AAPL250620C002200002024-03-01 3:26PM EST220.007.937.808.00-0.42-5.03%964,54725.14%
AAPL250620C002250002024-03-01 2:16PM EST225.006.756.606.80-0.10-1.46%192,23724.74%
AAPL250620C002300002024-03-01 1:42PM EST230.005.655.555.75-0.23-3.91%82,92224.37%
AAPL250620C002350002024-03-01 3:47PM EST235.004.784.654.85-0.02-0.42%71,50824.05%
AAPL250620C002400002024-03-01 2:57PM EST240.004.053.904.10-0.05-1.22%325,49423.80%
AAPL250620C002450002024-03-01 3:16PM EST245.003.353.253.45-0.15-4.29%63,58723.57%
AAPL250620C002500002024-03-01 3:52PM EST250.002.782.742.86-0.10-3.47%696,29223.29%
AAPL250620C002600002024-03-01 2:02PM EST260.001.951.902.02-0.06-2.99%71,57823.00%
AAPL250620C002700002024-03-01 3:52PM EST270.001.421.341.45-0.06-4.05%41,11022.88%
AAPL250620C002800002024-03-01 10:58AM EST280.000.950.981.05-0.08-7.77%69,97922.84%
AAPL250620C002900002024-02-28 10:13AM EST290.000.820.680.830.00-11,51323.18%
AAPL250620C003000002024-03-01 1:54PM EST300.000.610.510.64+0.03+5.17%75,64123.39%
AAPL250620C003100002024-03-01 12:58PM EST310.000.420.390.52-0.02-4.55%132,01623.77%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL250620P000500002024-02-28 2:50PM EST50.000.090.100.140.00-247547.07%
AAPL250620P000550002024-02-21 12:43PM EST55.000.120.100.200.00-228045.70%
AAPL250620P000600002024-02-21 12:44PM EST60.000.140.110.230.00-217243.31%
AAPL250620P000650002023-12-22 3:42PM EST65.000.250.150.270.00-319141.26%
AAPL250620P000700002024-03-01 12:02PM EST70.000.260.200.31+0.03+13.04%797839.21%
AAPL250620P000750002024-02-15 3:18PM EST75.000.310.230.370.00-759837.55%
AAPL250620P000800002024-03-01 1:09PM EST80.000.360.310.44-0.06-14.29%187035.96%
AAPL250620P000850002024-03-01 12:11PM EST85.000.470.410.52-0.01-2.08%12,26534.45%
AAPL250620P000900002024-02-13 3:47PM EST90.000.610.520.650.00-20110133.37%
AAPL250620P000950002024-02-13 3:47PM EST95.000.740.660.760.00-2001,14431.96%
AAPL250620P001000002024-03-01 11:25AM EST100.000.930.840.99+0.03+3.33%61,90831.29%
AAPL250620P001050002024-02-27 1:34PM EST105.001.051.051.210.00-62,32730.31%
AAPL250620P001100002024-03-01 2:49PM EST110.001.371.301.470.00-241,51329.35%
AAPL250620P001150002024-02-29 11:49AM EST115.001.701.661.760.00-12,06028.36%
AAPL250620P001200002024-02-28 1:16PM EST120.002.082.042.130.00-101,36327.50%
AAPL250620P001250002024-03-01 3:50PM EST125.002.512.482.59+0.04+1.62%72,81526.74%
AAPL250620P001300002024-03-01 10:16AM EST130.003.083.003.15+0.09+3.01%43,47826.05%
AAPL250620P001350002024-02-28 3:15PM EST135.003.703.603.750.00-1002,85525.24%
AAPL250620P001400002024-03-01 1:19PM EST140.004.534.304.50+0.33+7.86%13,02124.56%
AAPL250620P001450002024-03-01 9:59AM EST145.005.275.155.30-0.13-2.41%43,36323.76%
AAPL250620P001500002024-03-01 3:31PM EST150.006.206.106.25+0.02+0.32%528,59823.03%
AAPL250620P001550002024-03-01 12:09PM EST155.007.777.207.35+0.62+8.67%23,66822.32%
AAPL250620P001600002024-03-01 2:26PM EST160.008.458.408.60+0.05+0.60%153,34021.60%
AAPL250620P001650002024-03-01 10:34AM EST165.0010.409.8010.00+0.68+7.00%1143,03920.87%
AAPL250620P001700002024-03-01 11:41AM EST170.0012.0911.3511.65+0.79+6.99%106,91420.22%
AAPL250620P001750002024-03-01 3:48PM EST175.0013.2013.1013.45+0.05+0.38%231,97319.49%
AAPL250620P001800002024-03-01 1:49PM EST180.0015.5515.0515.35+0.55+3.67%106,17618.62%
AAPL250620P001850002024-02-29 11:40AM EST185.0017.4317.2017.550.00-323,44117.81%
AAPL250620P001900002024-02-28 1:36PM EST190.0019.3519.6520.000.00-53,29116.99%
AAPL250620P001950002024-03-01 9:38AM EST195.0022.2522.3022.75+0.95+4.46%156916.19%
AAPL250620P002000002024-03-01 2:43PM EST200.0025.4325.0026.65+0.63+2.54%204,15716.55%
AAPL250620P002050002024-02-26 2:38PM EST205.0027.2528.2029.800.00-422,58815.53%
AAPL250620P002100002024-02-29 12:09PM EST210.0031.9030.4032.850.00-463713.72%
AAPL250620P002150002024-02-29 9:31AM EST215.0034.3936.0536.750.00-266812.63%
AAPL250620P002200002024-02-29 12:16PM EST220.0040.1240.0542.200.00-2598314.83%
AAPL250620P002250002024-02-15 2:43PM EST225.0043.1944.9546.200.00-11,15713.18%
AAPL250620P002300002024-01-29 1:29PM EST230.0039.6347.4549.800.00-21640.00%
AAPL250620P002350002024-01-24 12:52PM EST235.0039.9051.2053.650.00-800.00%
AAPL250620P002400002024-03-01 2:37PM EST240.0060.3759.4061.25-0.32-0.53%66050516.14%
AAPL250620P002450002023-07-05 11:01AM EST245.0054.5057.5561.300.00-7000.00%
AAPL250620P002500002023-12-26 10:27AM EST250.0056.8055.8559.450.00-100.00%
AAPL250620P002600002023-05-15 2:47PM EST260.0088.0574.6577.750.00--00.00%
AAPL250620P002700002023-10-04 12:58PM EST270.0097.5093.0595.400.00-2031.66%
AAPL250620P002800002023-08-21 8:33AM EST280.00105.22101.05104.050.00-5030.62%
AAPL250620P002900002023-07-27 12:07PM EST290.0094.30110.00113.000.00--029.65%
AAPL250620P003000002024-01-08 3:27PM EST300.00114.52109.50112.300.00-200.00%
AAPL250620P003100002024-01-08 3:27PM EST310.00124.49119.50122.050.00-220.00%