NasdaqGS - Nasdaq Real Time Price USD
Apple Inc. (AAPL)
204.28
+1.46
+(0.72%)
As of 11:52:25 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250606C00110000 | 6/5/2025 9:52 AM | 110 | 92.62 | 92.85 | 94.15 | -1.43 | -1.52% | 1 | 118 | 0.00% |
| AAPL250606C00120000 | 5/19/2025 9:48 AM | 120 | 84.87 | 82.85 | 84.15 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| AAPL250606C00125000 | 6/3/2025 11:18 AM | 125 | 77.65 | 77.80 | 79.20 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| AAPL250606C00130000 | 6/5/2025 9:52 AM | 130 | 72.68 | 72.85 | 74.15 | -0.07 | -0.10% | 1 | 6 | 0.00% |
| AAPL250606C00135000 | 6/4/2025 2:13 PM | 135 | 68.11 | 68.15 | 69.50 | 0.00 | 0.00% | 2 | 1 | 267.97% |
| AAPL250606C00140000 | 6/4/2025 1:12 PM | 140 | 63.50 | 62.85 | 64.15 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| AAPL250606C00145000 | 5/30/2025 3:07 PM | 145 | 54.68 | 57.80 | 59.20 | 0.00 | 0.00% | 5 | 6 | 0.00% |
| AAPL250606C00150000 | 6/4/2025 2:22 PM | 150 | 53.50 | 52.85 | 54.15 | 0.00 | 0.00% | 4 | 25 | 0.00% |
| AAPL250606C00155000 | 6/4/2025 2:22 PM | 155 | 48.45 | 47.80 | 49.15 | 0.00 | 0.00% | 4 | 14 | 0.00% |
| AAPL250606C00160000 | 6/5/2025 9:50 AM | 160 | 42.51 | 43.35 | 44.65 | -0.14 | -0.33% | 3 | 58 | 185.25% |
| AAPL250606C00165000 | 6/5/2025 9:50 AM | 165 | 37.70 | 38.75 | 39.75 | -1.66 | -4.22% | 3 | 46 | 173.44% |
| AAPL250606C00170000 | 6/5/2025 11:21 AM | 170 | 34.09 | 33.70 | 34.40 | 0.82 | 2.46% | 13 | 65 | 120.51% |
| AAPL250606C00172500 | 6/4/2025 3:30 PM | 172.5 | 30.90 | 30.85 | 32.30 | 0.00 | 0.00% | 4 | 21 | 146.48% |
| AAPL250606C00175000 | 6/5/2025 9:50 AM | 175 | 27.85 | 28.95 | 29.60 | -1.53 | -5.21% | 5 | 1,985 | 123.34% |
| AAPL250606C00177500 | 6/4/2025 10:20 AM | 177.5 | 27.60 | 25.85 | 26.95 | 0.00 | 0.00% | 8 | 265 | 101.37% |
| AAPL250606C00180000 | 6/5/2025 10:38 AM | 180 | 22.85 | 24.00 | 24.50 | -0.15 | -0.65% | 25 | 341 | 97.27% |
| AAPL250606C00182500 | 6/4/2025 10:02 AM | 182.5 | 23.00 | 21.45 | 22.75 | 0.00 | 0.00% | 1 | 113 | 95.41% |
| AAPL250606C00185000 | 6/5/2025 11:17 AM | 185 | 18.75 | 19.05 | 19.25 | 0.70 | 3.88% | 14 | 425 | 0.00% |
| AAPL250606C00187500 | 6/5/2025 10:19 AM | 187.5 | 14.10 | 16.45 | 17.40 | -1.80 | -11.32% | 4 | 212 | 65.33% |
| AAPL250606C00190000 | 6/5/2025 11:22 AM | 190 | 14.20 | 14.05 | 14.35 | 1.06 | 8.07% | 328 | 989 | 50.00% |
| AAPL250606C00192500 | 6/5/2025 11:17 AM | 192.5 | 11.15 | 11.60 | 11.80 | 0.14 | 1.27% | 268 | 493 | 35.16% |
| AAPL250606C00195000 | 6/5/2025 11:21 AM | 195 | 9.20 | 9.05 | 9.30 | 1.01 | 12.33% | 593 | 4,255 | 28.52% |
| AAPL250606C00197500 | 6/5/2025 11:21 AM | 197.5 | 6.75 | 6.65 | 6.85 | 0.87 | 14.80% | 542 | 2,620 | 26.56% |
| AAPL250606C00200000 | 6/5/2025 11:21 AM | 200 | 4.50 | 4.40 | 4.50 | 0.75 | 20.00% | 2,981 | 15,606 | 24.51% |
| AAPL250606C00202500 | 6/5/2025 11:22 AM | 202.5 | 2.58 | 2.58 | 2.60 | 0.42 | 19.44% | 26,012 | 13,119 | 25.81% |
| AAPL250606C00205000 | 6/5/2025 11:22 AM | 205 | 1.17 | 1.18 | 1.20 | 0.18 | 18.18% | 27,607 | 33,620 | 25.37% |
| AAPL250606C00207500 | 6/5/2025 11:22 AM | 207.5 | 0.41 | 0.40 | 0.41 | 0.02 | 5.13% | 13,170 | 24,424 | 24.71% |
| AAPL250606C00210000 | 6/5/2025 11:21 AM | 210 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 15,418 | 31,954 | 25.78% |
| AAPL250606C00212500 | 6/5/2025 11:22 AM | 212.5 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 5,008 | 14,313 | 28.32% |
| AAPL250606C00215000 | 6/5/2025 11:20 AM | 215 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 7,357 | 18,532 | 30.47% |
| AAPL250606C00217500 | 6/5/2025 11:21 AM | 217.5 | 0.02 | 0.01 | 0.02 | 0.01 | 0.00% | 232 | 10,233 | 36.72% |
| AAPL250606C00220000 | 6/5/2025 11:15 AM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 973 | 9,002 | 39.06% |
| AAPL250606C00222500 | 6/5/2025 9:55 AM | 222.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,808 | 44.53% |
| AAPL250606C00225000 | 6/5/2025 10:45 AM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 56 | 15,684 | 49.22% |
| AAPL250606C00227500 | 6/5/2025 10:22 AM | 227.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 3,478 | 50.00% |
| AAPL250606C00230000 | 6/4/2025 3:55 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 6,910 | 56.25% |
| AAPL250606C00232500 | 6/4/2025 11:12 AM | 232.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 919 | 59.38% |
| AAPL250606C00235000 | 6/4/2025 11:49 AM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,391 | 64.06% |
| AAPL250606C00240000 | 6/4/2025 12:22 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,298 | 71.88% |
| AAPL250606C00245000 | 6/2/2025 12:29 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 1,258 | 81.25% |
| AAPL250606C00250000 | 6/4/2025 2:00 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,263 | 90.63% |
| AAPL250606C00255000 | 6/4/2025 10:25 AM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 832 | 96.88% |
| AAPL250606C00260000 | 6/2/2025 9:45 AM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,515 | 106.25% |
| AAPL250606C00265000 | 5/27/2025 9:48 AM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 106 | 112.50% |
| AAPL250606C00270000 | 5/30/2025 9:30 AM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 404 | 118.75% |
| AAPL250606C00275000 | 6/4/2025 9:30 AM | 275 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 189 | 128.13% |
| AAPL250606C00280000 | 6/2/2025 3:19 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 20 | 134.38% |
| AAPL250606C00285000 | 5/28/2025 11:20 AM | 285 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 34 | 140.63% |
| AAPL250606C00290000 | 6/2/2025 11:01 AM | 290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 268 | 150.00% |
| AAPL250606C00295000 | 5/16/2025 2:32 PM | 295 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 23 | 156.25% |
| AAPL250606C00300000 | 5/13/2025 12:42 PM | 300 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 105 | 124 | 162.50% |
| AAPL250606C00305000 | 5/22/2025 12:52 PM | 305 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 168.75% |
| AAPL250606C00315000 | 5/1/2025 10:04 AM | 315 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 181.25% |
| AAPL250606C00320000 | 5/13/2025 9:44 AM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 187.50% |
| AAPL250606C00325000 | 6/4/2025 3:41 PM | 325 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 159 | 193.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250606P00110000 | 6/4/2025 9:34 AM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 326 | 262.50% |
| AAPL250606P00120000 | 5/27/2025 3:26 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 89 | 94 | 225.00% |
| AAPL250606P00125000 | 5/28/2025 9:54 AM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 27 | 206.25% |
| AAPL250606P00130000 | 6/3/2025 12:35 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 68 | 193.75% |
| AAPL250606P00135000 | 5/28/2025 10:03 AM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 86 | 175.00% |
| AAPL250606P00140000 | 5/30/2025 12:00 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 402 | 162.50% |
| AAPL250606P00145000 | 6/2/2025 9:54 AM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 699 | 150.00% |
| AAPL250606P00150000 | 6/3/2025 1:25 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,154 | 134.38% |
| AAPL250606P00155000 | 6/3/2025 2:01 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,544 | 121.88% |
| AAPL250606P00160000 | 6/5/2025 10:20 AM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 101 | 4,437 | 109.38% |
| AAPL250606P00165000 | 6/5/2025 10:02 AM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 2,784 | 96.88% |
| AAPL250606P00170000 | 6/5/2025 9:45 AM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 635 | 3,438 | 84.38% |
| AAPL250606P00172500 | 6/5/2025 10:26 AM | 172.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 1,809 | 78.13% |
| AAPL250606P00175000 | 6/5/2025 10:53 AM | 175 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 752 | 3,399 | 71.88% |
| AAPL250606P00177500 | 6/5/2025 10:52 AM | 177.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 135 | 1,445 | 73.44% |
| AAPL250606P00180000 | 6/5/2025 10:55 AM | 180 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 114 | 13,343 | 66.41% |
| AAPL250606P00182500 | 6/5/2025 10:58 AM | 182.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 200 | 3,374 | 60.16% |
| AAPL250606P00185000 | 6/5/2025 11:13 AM | 185 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,621 | 6,245 | 56.64% |
| AAPL250606P00187500 | 6/5/2025 11:08 AM | 187.5 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 181 | 5,441 | 50.00% |
| AAPL250606P00190000 | 6/5/2025 11:17 AM | 190 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,204 | 9,393 | 46.09% |
| AAPL250606P00192500 | 6/5/2025 11:19 AM | 192.5 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1,408 | 6,572 | 40.23% |
| AAPL250606P00195000 | 6/5/2025 11:21 AM | 195 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 3,390 | 9,394 | 34.57% |
| AAPL250606P00197500 | 6/5/2025 11:21 AM | 197.5 | 0.14 | 0.14 | 0.15 | -0.22 | -59.46% | 5,496 | 5,867 | 31.25% |
| AAPL250606P00200000 | 6/5/2025 11:22 AM | 200 | 0.37 | 0.37 | 0.38 | -0.41 | -52.56% | 16,896 | 11,415 | 29.25% |
| AAPL250606P00202500 | 6/5/2025 11:22 AM | 202.5 | 0.92 | 0.91 | 0.93 | -0.73 | -44.24% | 13,235 | 7,969 | 27.83% |
| AAPL250606P00205000 | 6/5/2025 11:21 AM | 205 | 2.05 | 2.05 | 2.08 | -1.00 | -32.15% | 2,997 | 7,108 | 28.08% |
| AAPL250606P00207500 | 6/5/2025 11:19 AM | 207.5 | 4.01 | 3.75 | 3.85 | -0.89 | -18.16% | 341 | 5,809 | 29.59% |
| AAPL250606P00210000 | 6/5/2025 11:21 AM | 210 | 6.03 | 5.95 | 6.15 | -1.12 | -15.66% | 191 | 2,306 | 36.04% |
| AAPL250606P00212500 | 6/5/2025 11:08 AM | 212.5 | 9.35 | 8.20 | 8.60 | -0.15 | -1.58% | 135 | 241 | 44.29% |
| AAPL250606P00215000 | 6/5/2025 11:07 AM | 215 | 11.90 | 10.80 | 11.05 | -0.09 | -0.75% | 20 | 185 | 51.37% |
| AAPL250606P00217500 | 6/4/2025 11:34 AM | 217.5 | 13.40 | 13.15 | 13.70 | 0.00 | 0.00% | 6 | 6 | 53.71% |
| AAPL250606P00220000 | 6/5/2025 11:03 AM | 220 | 16.70 | 15.70 | 16.05 | -0.35 | -2.05% | 7 | 128 | 58.01% |
| AAPL250606P00222500 | 6/2/2025 9:36 AM | 222.5 | 21.04 | 17.65 | 19.20 | 0.00 | 0.00% | 1 | 0 | 68.56% |
| AAPL250606P00225000 | 6/4/2025 2:59 PM | 225 | 22.07 | 20.30 | 21.40 | 0.00 | 0.00% | 63 | 10 | 69.53% |
| AAPL250606P00227500 | 6/3/2025 1:41 PM | 227.5 | 24.00 | 23.05 | 24.50 | 0.00 | 0.00% | 2 | 0 | 101.66% |
| AAPL250606P00230000 | 6/4/2025 3:58 PM | 230 | 27.05 | 25.65 | 26.85 | 0.00 | 0.00% | 2 | 3 | 108.11% |
| AAPL250606P00232500 | 6/5/2025 10:08 AM | 232.5 | 30.40 | 28.10 | 29.50 | -1.54 | -4.82% | 1 | 9 | 117.97% |
| AAPL250606P00235000 | 5/29/2025 3:02 PM | 235 | 35.70 | 30.60 | 32.10 | 0.00 | 0.00% | 60 | 8 | 127.64% |
| AAPL250606P00240000 | 5/22/2025 3:47 PM | 240 | 38.32 | 35.40 | 36.70 | 0.00 | 0.00% | 1 | 1 | 124.41% |
| AAPL250606P00245000 | 5/22/2025 3:47 PM | 245 | 43.34 | 40.60 | 42.00 | 0.00 | 0.00% | 1 | 0 | 152.93% |
| AAPL250606P00250000 | 5/30/2025 11:50 AM | 250 | 51.00 | 45.80 | 47.05 | 0.00 | 0.00% | 1 | 0 | 172.85% |
| AAPL250606P00255000 | 5/23/2025 10:53 AM | 255 | 59.20 | 50.60 | 51.70 | 0.00 | 0.00% | 3 | 0 | 168.55% |
| AAPL250606P00290000 | 6/3/2025 9:55 AM | 290 | 87.00 | 85.40 | 86.60 | 0.00 | 0.00% | 1 | 0 | 227.73% |
| AAPL250606P00295000 | 5/30/2025 1:34 PM | 295 | 96.94 | 90.60 | 91.70 | 0.00 | 0.00% | 1 | 0 | 252.93% |
Related Tickers
SONY Sony Group Corporation
26.40
-0.95%
1810.HK XIAOMI-W
54.250
+1.50%
XIACY Xiaomi Corporation
34.72
+1.17%
VUZI Vuzix Corporation
3.0350
-2.10%
005930.KS Samsung Electronics Co., Ltd.
59,100.00
+2.25%
GPRO GoPro, Inc.
0.7128
+3.89%
4749.TWO Advanced Echem Materials Company Limited
633.00
-0.63%
2439.TW Merry Electronics Co., Ltd.
115.00
-2.13%
SONO Sonos, Inc.
10.28
+1.18%
XIACF Xiaomi Corporation
6.93
+0.99%