Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00050000 | 2024-05-03 9:31AM EDT | 50.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 55.00 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 0.00% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 60.00 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 0.00% |
| AAPL241220C00065000 | 2024-05-08 10:32AM EDT | 65.00 | 118.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AAPL241220C00070000 | 2024-05-22 10:32AM EDT | 70.00 | 124.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00075000 | 2024-05-08 10:45AM EDT | 75.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL241220C00080000 | 2024-05-03 9:35AM EDT | 80.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00085000 | 2024-05-07 3:29PM EDT | 85.00 | 99.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00090000 | 2024-05-21 10:10AM EDT | 90.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220C00095000 | 2024-05-23 12:03PM EDT | 95.00 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00100000 | 2024-05-24 11:21AM EDT | 100.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241220C00105000 | 2024-05-09 3:50PM EDT | 105.00 | 82.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL241220C00110000 | 2024-05-28 12:33PM EDT | 110.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220C00115000 | 2024-05-07 3:23PM EDT | 115.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL241220C00120000 | 2024-05-28 9:36AM EDT | 120.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00125000 | 2024-05-21 10:05AM EDT | 125.00 | 70.88 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AAPL241220C00130000 | 2024-05-20 10:31AM EDT | 130.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00135000 | 2024-05-21 10:08AM EDT | 135.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL241220C00140000 | 2024-05-22 2:25PM EDT | 140.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220C00145000 | 2024-05-28 2:09PM EDT | 145.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00150000 | 2024-05-28 1:41PM EDT | 150.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL241220C00155000 | 2024-05-28 3:39PM EDT | 155.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220C00160000 | 2024-05-28 3:03PM EDT | 160.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| AAPL241220C00165000 | 2024-05-28 1:24PM EDT | 165.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL241220C00170000 | 2024-05-28 3:50PM EDT | 170.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL241220C00175000 | 2024-05-28 3:50PM EDT | 175.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL241220C00180000 | 2024-05-28 3:50PM EDT | 180.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL241220C00185000 | 2024-05-28 3:12PM EDT | 185.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AAPL241220C00190000 | 2024-05-28 3:53PM EDT | 190.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| AAPL241220C00195000 | 2024-05-28 3:50PM EDT | 195.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| AAPL241220C00200000 | 2024-05-28 3:52PM EDT | 200.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 1.56% |
| AAPL241220C00205000 | 2024-05-28 3:51PM EDT | 205.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| AAPL241220C00210000 | 2024-05-28 3:13PM EDT | 210.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| AAPL241220C00215000 | 2024-05-28 2:46PM EDT | 215.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| AAPL241220C00220000 | 2024-05-28 3:29PM EDT | 220.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| AAPL241220C00225000 | 2024-05-28 3:55PM EDT | 225.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AAPL241220C00230000 | 2024-05-28 3:54PM EDT | 230.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2,058 | 0 | 6.25% |
| AAPL241220C00235000 | 2024-05-28 3:46PM EDT | 235.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| AAPL241220C00240000 | 2024-05-28 11:55AM EDT | 240.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL241220C00245000 | 2024-05-28 2:31PM EDT | 245.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AAPL241220C00250000 | 2024-05-28 3:23PM EDT | 250.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| AAPL241220C00255000 | 2024-05-28 3:20PM EDT | 255.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,892 | 0 | 6.25% |
| AAPL241220C00260000 | 2024-05-28 10:10AM EDT | 260.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241220C00265000 | 2024-05-28 2:06PM EDT | 265.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AAPL241220C00270000 | 2024-05-28 10:08AM EDT | 270.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL241220C00275000 | 2024-05-24 9:43AM EDT | 275.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241220C00280000 | 2024-05-21 1:51PM EDT | 280.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220C00285000 | 2024-05-22 2:06PM EDT | 285.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241220C00290000 | 2024-05-23 1:26PM EDT | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| AAPL241220C00295000 | 2024-05-28 10:50AM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241220C00300000 | 2024-05-28 2:39PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL241220C00305000 | 2024-05-28 9:39AM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241220C00310000 | 2024-05-28 11:58AM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2024-05-28 9:45AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241220P00055000 | 2024-05-16 1:54PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL241220P00060000 | 2024-05-28 11:17AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL241220P00065000 | 2024-05-24 9:52AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241220P00070000 | 2024-05-09 12:11PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL241220P00075000 | 2024-05-23 3:07PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL241220P00080000 | 2024-05-28 12:04PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241220P00085000 | 2024-05-28 3:05PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL241220P00090000 | 2024-05-28 9:36AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL241220P00095000 | 2024-05-28 9:38AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL241220P00100000 | 2024-05-28 9:55AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL241220P00105000 | 2024-05-28 10:31AM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00110000 | 2024-05-28 9:30AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241220P00115000 | 2024-05-23 1:02PM EDT | 115.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241220P00120000 | 2024-05-28 11:48AM EDT | 120.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| AAPL241220P00125000 | 2024-05-28 1:16PM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00130000 | 2024-05-28 1:13PM EDT | 130.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL241220P00135000 | 2024-05-28 1:46PM EDT | 135.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL241220P00140000 | 2024-05-28 12:38PM EDT | 140.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AAPL241220P00145000 | 2024-05-28 3:20PM EDT | 145.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| AAPL241220P00150000 | 2024-05-28 3:20PM EDT | 150.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| AAPL241220P00155000 | 2024-05-28 9:49AM EDT | 155.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL241220P00160000 | 2024-05-28 3:50PM EDT | 160.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AAPL241220P00165000 | 2024-05-28 2:52PM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL241220P00170000 | 2024-05-28 3:57PM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL241220P00175000 | 2024-05-28 2:29PM EDT | 175.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| AAPL241220P00180000 | 2024-05-28 3:44PM EDT | 180.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| AAPL241220P00185000 | 2024-05-28 3:44PM EDT | 185.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.78% |
| AAPL241220P00190000 | 2024-05-28 3:55PM EDT | 190.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL241220P00195000 | 2024-05-28 2:58PM EDT | 195.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL241220P00200000 | 2024-05-28 12:06PM EDT | 200.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00205000 | 2024-05-22 12:51PM EDT | 205.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00210000 | 2024-05-23 1:41PM EDT | 210.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00215000 | 2024-05-13 12:41PM EDT | 215.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00220000 | 2024-05-15 10:24AM EDT | 220.00 | 30.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 225.00 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 56.90% |
| AAPL241220P00230000 | 2024-05-20 3:23PM EDT | 230.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-05-08 9:34AM EDT | 235.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 240.00 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 61.40% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 245.00 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 48.87% |
| AAPL241220P00250000 | 2024-05-10 3:53PM EDT | 250.00 | 66.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220P00255000 | 2024-05-10 3:53PM EDT | 255.00 | 71.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 260.00 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 51.81% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 265.00 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 50.80% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 270.00 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 29.77% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 280.00 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 43.93% |
| AAPL241220P00295000 | 2024-04-08 10:07AM EDT | 295.00 | 126.00 | 112.40 | 113.45 | 0.00 | - | 5 | 0 | 57.08% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 300.00 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220P00305000 | 2023-07-17 2:52PM EDT | 305.00 | 111.27 | 127.25 | 130.10 | 0.00 | - | - | 0 | 72.62% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 310.00 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 82.38% |
© 2024 Yahoo. All rights reserved.