Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.21+0.52 (+0.30%)
At close: 04:00PM EDT
171.33 +0.12 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL250620C000500002023-09-28 3:07PM EDT50.00123.72122.55126.450.00-222469.87%
AAPL250620C000550002023-09-27 12:23PM EDT55.00118.47118.10121.900.00-5738167.38%
AAPL250620C000600002023-08-18 12:26PM EDT60.00118.45117.50121.000.00-128979.57%
AAPL250620C000650002023-08-21 11:21AM EDT65.00114.31116.25117.650.00-216182.89%
AAPL250620C000700002023-09-28 3:13PM EDT70.00106.42104.75108.600.00-1031860.78%
AAPL250620C000750002023-09-25 1:22PM EDT75.00107.50100.40104.250.00-127358.90%
AAPL250620C000800002023-09-15 11:53AM EDT80.00101.4296.0099.900.00-329256.92%
AAPL250620C000850002023-09-22 9:33AM EDT85.0096.8091.7595.650.00-5020455.28%
AAPL250620C000900002023-09-26 3:24PM EDT90.0090.0087.4591.300.00-138953.41%
AAPL250620C000950002023-09-27 12:37PM EDT95.0083.9583.2587.100.00-73,81351.82%
AAPL250620C001000002023-09-27 11:07AM EDT100.0080.4879.0582.900.00-624750.19%
AAPL250620C001050002023-08-08 11:16AM EDT105.0083.6081.5582.850.00-4237159.01%
AAPL250620C001100002023-09-28 9:46AM EDT110.0073.6570.8574.70+2.15+3.01%527750.79%
AAPL250620C001150002023-09-27 12:45PM EDT115.0067.6066.8570.750.00-458349.29%
AAPL250620C001200002023-09-26 1:00PM EDT120.0066.7563.7566.700.00-61,42947.59%
AAPL250620C001250002023-09-27 11:59AM EDT125.0060.4059.9562.800.00-942846.09%
AAPL250620C001300002023-09-29 9:50AM EDT130.0058.2356.3559.00+1.18+2.07%195544.70%
AAPL250620C001350002023-09-14 10:02AM EDT135.0056.9152.7554.550.00-1043342.33%
AAPL250620C001400002023-09-28 3:07PM EDT140.0049.5249.2051.900.00-271442.44%
AAPL250620C001450002023-09-27 10:33AM EDT145.0046.8545.8548.000.00-196440.73%
AAPL250620C001500002023-09-29 11:58AM EDT150.0043.8542.2044.75+1.20+2.81%51,22839.80%
AAPL250620C001550002023-09-28 10:24AM EDT155.0040.8038.6041.60+2.05+5.29%11,25938.90%
AAPL250620C001600002023-09-29 11:17AM EDT160.0037.6836.0038.55+0.98+2.67%31,76438.03%
AAPL250620C001650002023-09-28 9:52AM EDT165.0033.1533.2035.550.00-1694237.10%
AAPL250620C001700002023-09-29 11:31AM EDT170.0031.7030.6032.70+0.70+2.26%61,71436.24%
AAPL250620C001750002023-09-29 3:31PM EDT175.0028.7527.3529.05-0.40-1.37%268534.37%
AAPL250620C001800002023-09-29 3:50PM EDT180.0026.3024.8527.40+0.70+2.73%121,06334.65%
AAPL250620C001850002023-09-29 12:39PM EDT185.0024.0523.1024.75+0.10+0.42%19196033.68%
AAPL250620C001900002023-09-29 3:55PM EDT190.0021.8020.7022.20+0.16+0.74%172,75032.71%
AAPL250620C001950002023-09-29 2:17PM EDT195.0019.1018.9020.80+0.96+5.29%61,38132.89%
AAPL250620C002000002023-09-29 2:06PM EDT200.0017.2516.9018.70-0.19-1.09%151,75632.17%
AAPL250620C002050002023-09-28 2:47PM EDT205.0015.3414.5016.800.00-11,03631.55%
AAPL250620C002100002023-09-29 2:55PM EDT210.0014.1512.8515.40+0.35+2.54%590131.39%
AAPL250620C002150002023-09-29 3:36PM EDT215.0012.7011.9012.80-0.05-0.39%46,32229.67%
AAPL250620C002200002023-09-29 1:03PM EDT220.0011.1010.9011.90-0.15-1.33%1051,10629.85%
AAPL250620C002250002023-09-29 2:03PM EDT225.009.759.4511.30-0.10-1.02%4572630.32%
AAPL250620C002300002023-09-28 1:28PM EDT230.008.708.109.500.00-11,01229.15%
AAPL250620C002350002023-09-29 10:42AM EDT235.007.857.208.45-2.17-21.66%31,20728.81%
AAPL250620C002400002023-09-29 3:45PM EDT240.006.976.058.15+0.32+4.81%1235229.42%
AAPL250620C002450002023-09-29 3:45PM EDT245.006.124.906.95-0.98-13.80%11,30028.66%
AAPL250620C002500002023-09-29 3:03PM EDT250.005.405.206.65+0.25+4.85%42,55329.14%
AAPL250620C002600002023-09-28 2:35PM EDT260.004.003.254.750.00-116927.74%
AAPL250620C002700002023-09-27 9:57AM EDT270.003.252.473.750.00-538627.42%
AAPL250620C002800002023-09-28 11:11AM EDT280.002.401.453.200.00-638427.69%
AAPL250620C002900002023-09-29 11:25AM EDT290.001.981.162.95+0.09+4.76%125628.46%
AAPL250620C003000002023-09-29 3:02PM EDT300.001.551.431.90+0.07+4.73%205,16726.92%
AAPL250620C003100002023-09-29 3:54PM EDT310.001.261.111.80+0.08+6.78%51,68627.76%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL250620P000500002023-09-27 1:31PM EDT50.000.360.200.360.00-135745.07%
AAPL250620P000550002023-09-15 10:58AM EDT55.000.350.050.770.00-25027947.29%
AAPL250620P000600002023-09-19 3:03PM EDT60.000.430.001.640.00-117151.01%
AAPL250620P000650002023-09-28 11:11AM EDT65.000.680.101.760.00-219148.22%
AAPL250620P000700002023-09-15 10:13AM EDT70.000.660.251.920.00-30073445.80%
AAPL250620P000750002023-08-29 1:25PM EDT75.000.810.821.180.00-46638.37%
AAPL250620P000800002023-09-27 1:21PM EDT80.001.250.542.330.00-285441.66%
AAPL250620P000850002023-09-29 3:03PM EDT85.001.400.322.55-0.17-10.83%12,11639.72%
AAPL250620P000900002023-09-28 1:44PM EDT90.001.781.381.800.00-110033.91%
AAPL250620P000950002023-09-07 10:56AM EDT95.001.901.033.000.00-37866535.96%
AAPL250620P001000002023-09-28 3:44PM EDT100.002.501.822.800.00-41,48532.77%
AAPL250620P001050002023-09-12 1:36PM EDT105.002.452.144.100.00-22,30134.07%
AAPL250620P001100002023-09-28 9:38AM EDT110.003.752.624.400.00-1351,48632.32%
AAPL250620P001150002023-09-27 2:45PM EDT115.004.153.405.250.00-152,02431.79%
AAPL250620P001200002023-09-29 10:49AM EDT120.004.434.505.95-0.36-7.52%31,21330.76%
AAPL250620P001250002023-09-27 9:55AM EDT125.005.254.706.750.00-12,50629.81%
AAPL250620P001300002023-09-28 9:53AM EDT130.006.615.756.950.00-12,62527.69%
AAPL250620P001350002023-09-28 1:12PM EDT135.007.156.358.700.00-193728.09%
AAPL250620P001400002023-09-29 10:55AM EDT140.008.037.409.80-0.07-0.86%81,55927.20%
AAPL250620P001450002023-09-28 10:23AM EDT145.0010.009.1510.600.00-22,97125.77%
AAPL250620P001500002023-09-27 2:30PM EDT150.0011.359.9012.150.00-192,24925.23%
AAPL250620P001550002023-09-26 1:18PM EDT155.0011.9011.8514.200.00-11,05425.12%
AAPL250620P001600002023-09-29 2:42PM EDT160.0014.2512.7014.95+0.15+1.06%11,16423.24%
AAPL250620P001650002023-09-29 1:26PM EDT165.0015.9014.5517.25-0.13-0.81%1221,77323.06%
AAPL250620P001700002023-09-26 3:22PM EDT170.0017.1916.8519.75-0.56-3.15%13,05522.88%
AAPL250620P001750002023-09-27 2:24PM EDT175.0020.9519.3021.300.00-1587421.43%
AAPL250620P001800002023-09-21 10:39AM EDT180.0020.2521.2523.200.00-51,48020.17%
AAPL250620P001850002023-09-22 11:33AM EDT185.0022.4523.8526.300.00-533420.03%
AAPL250620P001900002023-09-19 3:00PM EDT190.0023.7226.1529.000.00-11,96319.20%
AAPL250620P001950002023-09-22 12:46PM EDT195.0027.5228.9531.700.00-36418.10%
AAPL250620P002000002023-09-29 2:40PM EDT200.0034.7033.1535.20-0.95-2.66%321517.69%
AAPL250620P002050002023-09-22 11:06AM EDT205.0033.8036.3539.200.00-15017.69%
AAPL250620P002100002023-09-27 11:29AM EDT210.0041.3540.2042.100.00-321115.77%
AAPL250620P002150002023-09-21 12:37PM EDT215.0041.9544.1046.300.00-1036915.45%
AAPL250620P002200002023-09-26 1:37PM EDT220.0047.9047.5551.150.00-995916.17%
AAPL250620P002250002023-09-27 12:25PM EDT225.0055.2251.8054.950.00-11,61414.31%
AAPL250620P002300002023-09-18 3:05PM EDT230.0051.8056.6560.500.00-1716.61%
AAPL250620P002350002023-07-14 1:41PM EDT235.0046.0556.4059.500.00-150.00%
AAPL250620P002400002023-09-28 3:42PM EDT240.0068.5066.6570.600.00-22021918.54%
AAPL250620P002450002023-07-05 12:01PM EDT245.0054.5057.5561.300.00-7000.00%
AAPL250620P002500002023-08-25 3:28PM EDT250.0071.0773.8077.000.00-120.00%
AAPL250620P002600002023-05-15 3:47PM EDT260.0088.0574.6577.750.00--00.00%
AAPL250620P002700002023-08-08 12:01PM EDT270.0092.0090.9094.700.00-100.00%
AAPL250620P002800002023-08-21 9:33AM EDT280.00105.22101.05104.050.00-500.00%
AAPL250620P002900002023-07-27 1:07PM EDT290.0094.30110.00113.000.00--00.00%
AAPL250620P003000002023-09-01 1:46PM EDT300.00111.10126.65130.500.00-1026.50%
AAPL250620P003100002023-09-19 1:06PM EDT310.00131.89137.70140.550.00-1127.80%