Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00005000 | 2024-05-22 9:39AM EDT | 5.00 | 187.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00020000 | 2024-04-12 10:28AM EDT | 20.00 | 157.66 | 162.05 | 164.70 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL250117C00025000 | 2024-05-28 9:30AM EDT | 25.00 | 167.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00030000 | 2024-04-23 10:46AM EDT | 30.00 | 135.37 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL250117C00035000 | 2024-04-24 10:05AM EDT | 35.00 | 133.45 | 155.50 | 156.55 | 0.00 | - | 2 | 4 | 117.97% |
| AAPL250117C00040000 | 2024-04-24 10:14AM EDT | 40.00 | 128.67 | 149.65 | 151.75 | 0.00 | - | 2 | 6 | 101.61% |
| AAPL250117C00045000 | 2024-04-25 10:33AM EDT | 45.00 | 125.16 | 145.85 | 146.85 | 0.00 | - | 3 | 22 | 106.10% |
| AAPL250117C00050000 | 2024-05-24 3:06PM EDT | 50.00 | 141.89 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AAPL250117C00055000 | 2024-05-21 11:10AM EDT | 55.00 | 140.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117C00060000 | 2024-05-09 3:36PM EDT | 60.00 | 126.10 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| AAPL250117C00065000 | 2024-05-09 3:38PM EDT | 65.00 | 121.44 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AAPL250117C00070000 | 2024-05-09 2:42PM EDT | 70.00 | 116.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117C00075000 | 2024-05-24 9:55AM EDT | 75.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL250117C00080000 | 2024-05-28 11:02AM EDT | 80.00 | 113.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00085000 | 2024-05-09 3:17PM EDT | 85.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL250117C00090000 | 2024-05-28 11:54AM EDT | 90.00 | 104.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117C00095000 | 2024-05-28 1:50PM EDT | 95.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00100000 | 2024-05-28 11:24AM EDT | 100.00 | 95.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00105000 | 2024-05-21 3:29PM EDT | 105.00 | 91.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117C00110000 | 2024-05-23 2:27PM EDT | 110.00 | 81.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117C00115000 | 2024-05-21 3:11PM EDT | 115.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| AAPL250117C00120000 | 2024-05-28 1:18PM EDT | 120.00 | 75.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL250117C00125000 | 2024-05-23 9:55AM EDT | 125.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL250117C00130000 | 2024-05-24 2:18PM EDT | 130.00 | 65.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00135000 | 2024-05-28 9:41AM EDT | 135.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00140000 | 2024-05-28 9:55AM EDT | 140.00 | 56.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL250117C00145000 | 2024-05-28 1:41PM EDT | 145.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250117C00150000 | 2024-05-28 3:52PM EDT | 150.00 | 46.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL250117C00155000 | 2024-05-28 3:43PM EDT | 155.00 | 41.87 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250117C00160000 | 2024-05-28 2:34PM EDT | 160.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| AAPL250117C00165000 | 2024-05-28 3:30PM EDT | 165.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AAPL250117C00170000 | 2024-05-28 3:31PM EDT | 170.00 | 29.62 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 0.00% |
| AAPL250117C00175000 | 2024-05-28 3:50PM EDT | 175.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AAPL250117C00180000 | 2024-05-28 2:47PM EDT | 180.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| AAPL250117C00185000 | 2024-05-28 3:55PM EDT | 185.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| AAPL250117C00190000 | 2024-05-28 3:49PM EDT | 190.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1,175 | 0 | 0.00% |
| AAPL250117C00195000 | 2024-05-28 3:39PM EDT | 195.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.78% |
| AAPL250117C00200000 | 2024-05-28 3:59PM EDT | 200.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 1.56% |
| AAPL250117C00205000 | 2024-05-28 3:24PM EDT | 205.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| AAPL250117C00210000 | 2024-05-28 3:59PM EDT | 210.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 3,755 | 0 | 3.13% |
| AAPL250117C00215000 | 2024-05-28 3:48PM EDT | 215.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| AAPL250117C00220000 | 2024-05-28 3:15PM EDT | 220.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| AAPL250117C00225000 | 2024-05-28 3:12PM EDT | 225.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| AAPL250117C00230000 | 2024-05-28 3:58PM EDT | 230.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 6.25% |
| AAPL250117C00235000 | 2024-05-28 2:25PM EDT | 235.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AAPL250117C00240000 | 2024-05-28 3:58PM EDT | 240.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| AAPL250117C00245000 | 2024-05-28 2:33PM EDT | 245.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL250117C00250000 | 2024-05-28 3:58PM EDT | 250.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,174 | 0 | 6.25% |
| AAPL250117C00255000 | 2024-05-28 2:59PM EDT | 255.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| AAPL250117C00260000 | 2024-05-28 3:54PM EDT | 260.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| AAPL250117C00265000 | 2024-05-28 12:43PM EDT | 265.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL250117C00270000 | 2024-05-28 2:23PM EDT | 270.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250117C00275000 | 2024-05-28 3:51PM EDT | 275.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL250117C00280000 | 2024-05-28 3:44PM EDT | 280.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL250117C00285000 | 2024-05-24 2:38PM EDT | 285.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250117C00290000 | 2024-05-28 2:21PM EDT | 290.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 12.50% |
| AAPL250117C00300000 | 2024-05-28 2:21PM EDT | 300.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| AAPL250117C00310000 | 2024-05-28 2:20PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00005000 | 2024-04-10 10:01AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 376 | 5,103 | 140.63% |
| AAPL250117P00010000 | 2024-04-11 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 273 | 112.50% |
| AAPL250117P00015000 | 2024-02-28 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 150 | 111.72% |
| AAPL250117P00020000 | 2024-03-01 4:44PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 127 | 988 | 92.97% |
| AAPL250117P00025000 | 2024-05-21 9:32AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL250117P00030000 | 2024-04-29 11:41AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 50.00% |
| AAPL250117P00035000 | 2024-05-07 11:45AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL250117P00040000 | 2024-04-16 9:48AM EDT | 40.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 183 | 65.63% |
| AAPL250117P00045000 | 2024-04-05 10:01AM EDT | 45.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 22 | 43 | 65.82% |
| AAPL250117P00050000 | 2024-05-28 9:34AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250117P00055000 | 2024-05-24 2:34PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AAPL250117P00060000 | 2024-05-24 2:33PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL250117P00065000 | 2024-05-24 2:32PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL250117P00070000 | 2024-05-24 2:31PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL250117P00075000 | 2024-05-24 2:31PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL250117P00080000 | 2024-05-28 1:01PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL250117P00085000 | 2024-05-28 10:10AM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL250117P00090000 | 2024-05-28 9:32AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL250117P00095000 | 2024-05-28 2:26PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AAPL250117P00100000 | 2024-05-28 9:43AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250117P00105000 | 2024-05-23 2:22PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250117P00110000 | 2024-05-28 2:05PM EDT | 110.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL250117P00115000 | 2024-05-28 10:03AM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| AAPL250117P00120000 | 2024-05-28 3:14PM EDT | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,029 | 0 | 12.50% |
| AAPL250117P00125000 | 2024-05-28 1:23PM EDT | 125.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AAPL250117P00130000 | 2024-05-28 3:13PM EDT | 130.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 12.50% |
| AAPL250117P00135000 | 2024-05-28 10:07AM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL250117P00140000 | 2024-05-28 2:35PM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AAPL250117P00145000 | 2024-05-24 3:54PM EDT | 145.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL250117P00150000 | 2024-05-28 3:59PM EDT | 150.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| AAPL250117P00155000 | 2024-05-28 2:42PM EDT | 155.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AAPL250117P00160000 | 2024-05-28 3:13PM EDT | 160.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL250117P00165000 | 2024-05-28 3:12PM EDT | 165.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 3.13% |
| AAPL250117P00170000 | 2024-05-28 3:40PM EDT | 170.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| AAPL250117P00175000 | 2024-05-28 3:10PM EDT | 175.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AAPL250117P00180000 | 2024-05-28 3:54PM EDT | 180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 1.56% |
| AAPL250117P00185000 | 2024-05-28 3:07PM EDT | 185.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| AAPL250117P00190000 | 2024-05-28 3:56PM EDT | 190.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| AAPL250117P00195000 | 2024-05-28 1:58PM EDT | 195.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3,517 | 0 | 0.00% |
| AAPL250117P00200000 | 2024-05-28 2:40PM EDT | 200.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL250117P00205000 | 2024-05-28 12:19PM EDT | 205.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117P00210000 | 2024-05-28 11:39AM EDT | 210.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117P00215000 | 2024-05-28 1:24PM EDT | 215.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00220000 | 2024-05-23 10:19AM EDT | 220.00 | 31.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00225000 | 2024-05-28 9:30AM EDT | 225.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00230000 | 2024-05-28 10:13AM EDT | 230.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 235.00 | 65.00 | 44.70 | 45.70 | 0.00 | - | 19 | 2 | 16.87% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 240.00 | 69.80 | 56.05 | 57.20 | 0.00 | - | 2 | 2 | 35.97% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.92 | 61.05 | 62.20 | 0.00 | - | 2 | 0 | 37.68% |
| AAPL250117P00250000 | 2024-05-24 11:49AM EDT | 250.00 | 59.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250117P00255000 | 2024-05-22 3:37PM EDT | 255.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 260.00 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 63.96% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 265.00 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 40.94% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 270.00 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 42.33% |
| AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 66.86% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 280.00 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 73.80% |
| AAPL250117P00285000 | 2023-08-18 3:25PM EDT | 285.00 | 110.88 | 109.60 | 111.85 | 0.00 | - | 2 | 0 | 66.74% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 290.00 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 58.67% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 300.00 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 88.22% |
| AAPL250117P00310000 | 2024-05-23 9:32AM EDT | 310.00 | 119.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.