Canada markets close in 6 hours 11 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
165.51-1.53 (-0.92%)
As of 09:49AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL260618C000500002024-04-18 10:36AM EDT50.00121.65117.50121.250.00-515164.08%
AAPL260618C000550002024-04-01 11:41AM EDT55.00118.62113.15116.850.00-13562.00%
AAPL260618C000600002024-03-21 2:00PM EDT60.00115.10109.05112.450.00-111060.37%
AAPL260618C000650002024-03-28 9:41AM EDT65.00111.05105.30107.800.00-17358.82%
AAPL260618C000700002024-04-16 2:32PM EDT70.00104.85100.95103.500.00-236056.82%
AAPL260618C000750002024-04-12 11:27AM EDT75.00107.6996.7098.800.00-111354.43%
AAPL260618C000800002024-04-18 1:05PM EDT80.0094.6092.5594.850.00-11953.18%
AAPL260618C000850002024-04-11 10:13AM EDT85.0091.7888.4090.300.00-28451.16%
AAPL260618C000900002024-04-19 9:31AM EDT90.0085.0084.4586.10-0.95-1.11%41,48951.48%
AAPL260618C000950002024-04-16 2:38PM EDT95.0084.1580.3081.950.00-48249.76%
AAPL260618C001000002024-04-18 1:58PM EDT100.0078.0576.1577.900.00-1533348.22%
AAPL260618C001050002024-04-11 3:32PM EDT105.0081.5272.4073.750.00-812046.48%
AAPL260618C001100002024-04-02 12:18PM EDT110.0071.0068.5570.050.00-214245.47%
AAPL260618C001150002024-04-11 2:31PM EDT115.0072.8064.9566.150.00-816344.07%
AAPL260618C001200002024-04-18 10:26AM EDT120.0063.4961.3062.500.00-151942.99%
AAPL260618C001250002024-04-17 12:33PM EDT125.0060.1557.7058.800.00-3033841.78%
AAPL260618C001300002024-04-19 9:30AM EDT130.0054.9554.1055.70-2.80-4.85%1021441.29%
AAPL260618C001350002024-04-16 10:45AM EDT135.0054.9450.9052.000.00-243139.94%
AAPL260618C001400002024-04-19 9:31AM EDT140.0048.0047.4548.70-1.45-2.93%240039.01%
AAPL260618C001450002024-04-18 12:47PM EDT145.0045.5244.4045.350.00-1012637.95%
AAPL260618C001500002024-04-18 11:48AM EDT150.0043.2541.3042.850.00-239237.79%
AAPL260618C001550002024-04-18 3:39PM EDT155.0039.6038.4539.900.00-2735237.00%
AAPL260618C001600002024-04-18 2:55PM EDT160.0036.6035.6536.500.00-240935.63%
AAPL260618C001650002024-04-19 9:30AM EDT165.0033.7533.1533.80-0.20-0.59%143634.94%
AAPL260618C001700002024-04-18 3:58PM EDT170.0031.6930.6031.350.00-722,27934.41%
AAPL260618C001750002024-04-18 3:53PM EDT175.0029.2027.7529.000.00-1179533.88%
AAPL260618C001800002024-04-18 2:16PM EDT180.0026.6026.0026.450.00-1761,30433.05%
AAPL260618C001850002024-04-18 2:57PM EDT185.0024.4023.6024.300.00-111,39132.53%
AAPL260618C001900002024-04-18 2:34PM EDT190.0022.2421.8022.550.00-184,99032.32%
AAPL260618C001950002024-04-19 9:31AM EDT195.0020.0019.8520.30-0.48-2.34%1065231.48%
AAPL260618C002000002024-04-18 3:50PM EDT200.0019.2118.2518.850.00-53,74431.38%
AAPL260618C002050002024-04-18 12:46PM EDT205.0017.1516.4017.000.00-26,90730.76%
AAPL260618C002100002024-04-18 1:31PM EDT210.0015.5514.9515.500.00-151,12030.40%
AAPL260618C002150002024-04-17 1:15PM EDT215.0014.7513.5013.950.00-1645229.89%
AAPL260618C002200002024-04-19 9:30AM EDT220.0012.5412.3012.90-0.31-2.41%11,37529.84%
AAPL260618C002250002024-04-18 3:38PM EDT225.0011.6511.0011.600.00-21,86729.41%
AAPL260618C002300002024-04-18 2:07PM EDT230.0010.359.9510.400.00-147428.99%
AAPL260618C002350002024-04-18 2:47PM EDT235.009.428.709.650.00-164329.03%
AAPL260618C002400002024-04-17 9:45AM EDT240.009.237.908.850.00-3133228.94%
AAPL260618C002450002024-04-18 1:19PM EDT245.007.517.357.950.00-813728.63%
AAPL260618C002500002024-04-18 3:23PM EDT250.007.026.607.100.00-985,52928.30%
AAPL260618C002550002024-04-18 2:14PM EDT255.006.175.756.650.00-230228.45%
AAPL260618C002600002024-04-17 12:48PM EDT260.005.915.355.750.00-122027.86%
AAPL260618C002650002024-04-15 9:53AM EDT265.006.094.755.350.00-114527.96%
AAPL260618C002700002024-04-16 10:50AM EDT270.004.904.204.950.00-221828.00%
AAPL260618C002750002024-04-16 3:36PM EDT275.004.493.754.500.00-2026027.90%
AAPL260618C002800002024-04-18 2:29PM EDT280.003.753.553.850.00-419727.36%
AAPL260618C002850002024-04-18 2:01PM EDT285.003.403.153.450.00-140627.19%
AAPL260618C002900002024-04-18 1:17PM EDT290.003.102.743.400.00-116727.68%
AAPL260618C003000002024-04-18 2:57PM EDT300.002.552.402.690.00-871827.25%
AAPL260618C003100002024-04-18 2:36PM EDT310.002.112.052.220.00-894,54427.14%
PutsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL260618P000500002024-04-16 1:30PM EDT50.000.250.200.390.00-210739.82%
AAPL260618P000550002024-03-20 12:14PM EDT55.000.270.280.450.00-11437.65%
AAPL260618P000600002024-04-11 3:46PM EDT60.000.400.380.550.00-1336.04%
AAPL260618P000650002024-03-20 12:14PM EDT65.000.450.450.750.00-1735.28%
AAPL260618P000700002024-03-14 11:33AM EDT70.000.700.500.740.00-1232.65%
AAPL260618P000750002024-04-04 11:31AM EDT75.000.800.791.050.00-43232.41%
AAPL260618P000800002024-04-17 12:42PM EDT80.001.151.101.350.00-16031.70%
AAPL260618P000850002024-04-17 12:46PM EDT85.001.451.391.650.00-183330.77%
AAPL260618P000900002024-04-18 10:16AM EDT90.001.751.732.000.00-153229.88%
AAPL260618P000950002024-04-17 12:47PM EDT95.002.162.142.300.00-113328.69%
AAPL260618P001000002024-04-18 2:33PM EDT100.002.722.612.920.00-790128.35%
AAPL260618P001050002024-04-11 2:48PM EDT105.002.593.153.500.00-11,50827.64%
AAPL260618P001100002024-04-18 3:35PM EDT110.003.853.704.100.00-21,44326.83%
AAPL260618P001150002024-04-18 3:35PM EDT115.004.564.405.050.00-120226.56%
AAPL260618P001200002024-04-19 9:31AM EDT120.005.505.055.50+0.15+2.88%11,19125.17%
AAPL260618P001250002024-04-16 10:39AM EDT125.005.806.206.700.00-554224.97%
AAPL260618P001300002024-04-18 12:20PM EDT130.007.157.307.750.00-2340124.31%
AAPL260618P001350002024-04-18 12:46PM EDT135.008.408.458.900.00-81,17823.64%
AAPL260618P001400002024-04-18 2:25PM EDT140.009.709.7010.100.00-71,46322.87%
AAPL260618P001450002024-04-18 1:09PM EDT145.0011.1011.0511.700.00-851822.44%
AAPL260618P001500002024-04-18 3:55PM EDT150.0012.7512.6513.400.00-21,92321.95%
AAPL260618P001550002024-04-17 9:30AM EDT155.0013.5014.4015.000.00-148321.16%
AAPL260618P001600002024-04-19 9:31AM EDT160.0016.6516.3016.65+0.47+2.90%257,82020.26%
AAPL260618P001650002024-04-18 1:01PM EDT165.0018.2018.3518.700.00-462,64919.61%
AAPL260618P001700002024-04-17 3:45PM EDT170.0019.8020.4021.500.00-1779619.54%
AAPL260618P001750002024-04-17 11:53AM EDT175.0021.9422.8523.450.00-21,27718.40%
AAPL260618P001800002024-04-18 12:46PM EDT180.0025.1825.3526.050.00-184517.70%
AAPL260618P001850002024-04-18 12:46PM EDT185.0028.0028.2528.850.00-148116.99%
AAPL260618P001900002024-04-18 12:27PM EDT190.0030.7030.9532.050.00-42,25916.46%
AAPL260618P001950002024-04-16 10:57AM EDT195.0032.6533.0036.850.00-18517.58%
AAPL260618P002000002024-04-10 2:39PM EDT200.0036.4736.6539.350.00-19715.73%
AAPL260618P002050002024-04-15 3:21PM EDT205.0036.0040.1543.450.00-15015.60%
AAPL260618P002100002024-04-17 11:30AM EDT210.0043.3543.9047.300.00-17714.84%
AAPL260618P002150002024-04-11 3:36PM EDT215.0042.1448.0551.450.00-171714.23%
AAPL260618P002200002024-04-05 3:16PM EDT220.0050.9852.1555.850.00-2813.76%
AAPL260618P002250002024-04-11 12:44PM EDT225.0055.1056.9560.550.00-2313.75%
AAPL260618P002300002024-04-11 12:44PM EDT230.0060.1562.4065.700.00-2014.90%
AAPL260618P002350002024-03-18 10:45AM EDT235.0057.4364.8568.900.00-100.00%
AAPL260618P002400002024-03-04 11:56AM EDT240.0065.7069.0072.000.00-100.00%
AAPL260618P002450002024-04-08 11:13AM EDT245.0076.2076.7080.600.00-1016.68%
AAPL260618P002500002024-04-02 3:18PM EDT250.0081.2782.4085.550.00-1017.17%
AAPL260618P002700002024-03-01 3:48PM EDT270.0090.0596.55100.500.00-220.00%
AAPL260618P002800002024-02-23 11:20AM EDT280.0096.30105.65109.350.00-200.00%
AAPL260618P003000002024-03-12 10:38AM EDT300.00127.27129.15132.350.00-100.00%
AAPL260618P003100002024-03-22 10:00AM EDT310.00138.74142.05145.800.00-1024.60%