Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2024-05-24 3:06PM EDT | 50.00 | 141.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620C00055000 | 2024-05-24 10:13AM EDT | 55.00 | 136.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00060000 | 2024-05-06 3:21PM EDT | 60.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 65.00 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 0.00% |
| AAPL250620C00070000 | 2024-05-22 3:44PM EDT | 70.00 | 124.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620C00075000 | 2024-05-06 10:05AM EDT | 75.00 | 111.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00080000 | 2024-05-09 2:43PM EDT | 80.00 | 107.76 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL250620C00085000 | 2024-05-24 10:01AM EDT | 85.00 | 107.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00090000 | 2024-05-22 11:14AM EDT | 90.00 | 106.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL250620C00095000 | 2024-05-28 3:38PM EDT | 95.00 | 99.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00100000 | 2024-05-28 3:29PM EDT | 100.00 | 94.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620C00105000 | 2024-05-09 2:27PM EDT | 105.00 | 84.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620C00110000 | 2024-05-24 9:47AM EDT | 110.00 | 84.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00115000 | 2024-05-21 10:18AM EDT | 115.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL250620C00120000 | 2024-05-23 3:44PM EDT | 120.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00125000 | 2024-05-22 12:48PM EDT | 125.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00130000 | 2024-05-28 2:19PM EDT | 130.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00135000 | 2024-05-28 10:44AM EDT | 135.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00140000 | 2024-05-28 2:55PM EDT | 140.00 | 59.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00145000 | 2024-05-28 2:15PM EDT | 145.00 | 55.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250620C00150000 | 2024-05-28 1:45PM EDT | 150.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL250620C00155000 | 2024-05-28 11:10AM EDT | 155.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00160000 | 2024-05-28 1:08PM EDT | 160.00 | 44.21 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL250620C00165000 | 2024-05-28 10:50AM EDT | 165.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00170000 | 2024-05-28 3:57PM EDT | 170.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AAPL250620C00175000 | 2024-05-28 10:39AM EDT | 175.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| AAPL250620C00180000 | 2024-05-28 3:05PM EDT | 180.00 | 28.56 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL250620C00185000 | 2024-05-28 1:09PM EDT | 185.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL250620C00190000 | 2024-05-28 3:04PM EDT | 190.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AAPL250620C00195000 | 2024-05-28 2:36PM EDT | 195.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| AAPL250620C00200000 | 2024-05-28 3:42PM EDT | 200.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| AAPL250620C00205000 | 2024-05-28 2:06PM EDT | 205.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| AAPL250620C00210000 | 2024-05-28 2:23PM EDT | 210.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AAPL250620C00215000 | 2024-05-28 1:46PM EDT | 215.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL250620C00220000 | 2024-05-28 3:54PM EDT | 220.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 3.13% |
| AAPL250620C00225000 | 2024-05-28 3:33PM EDT | 225.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AAPL250620C00230000 | 2024-05-28 1:45PM EDT | 230.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL250620C00235000 | 2024-05-28 12:39PM EDT | 235.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL250620C00240000 | 2024-05-28 3:01PM EDT | 240.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AAPL250620C00245000 | 2024-05-28 1:36PM EDT | 245.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL250620C00250000 | 2024-05-28 2:07PM EDT | 250.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| AAPL250620C00260000 | 2024-05-28 3:50PM EDT | 260.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AAPL250620C00270000 | 2024-05-28 1:35PM EDT | 270.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250620C00280000 | 2024-05-24 2:32PM EDT | 280.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250620C00290000 | 2024-05-28 12:03PM EDT | 290.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL250620C00300000 | 2024-05-28 3:08PM EDT | 300.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| AAPL250620C00310000 | 2024-05-28 2:32PM EDT | 310.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2024-05-28 1:55PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| AAPL250620P00055000 | 2024-05-17 9:38AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| AAPL250620P00060000 | 2024-05-28 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAPL250620P00065000 | 2024-05-16 11:18AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL250620P00070000 | 2024-05-03 11:47AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL250620P00075000 | 2024-05-16 12:47PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL250620P00080000 | 2024-05-16 12:46PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AAPL250620P00085000 | 2024-05-24 12:42PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250620P00090000 | 2024-05-28 12:53PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL250620P00095000 | 2024-05-28 1:10PM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250620P00100000 | 2024-05-22 1:45PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250620P00105000 | 2024-05-28 1:44PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250620P00110000 | 2024-05-22 12:42PM EDT | 110.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250620P00115000 | 2024-05-23 2:36PM EDT | 115.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL250620P00120000 | 2024-05-23 3:23PM EDT | 120.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| AAPL250620P00125000 | 2024-05-28 1:51PM EDT | 125.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620P00130000 | 2024-05-28 9:40AM EDT | 130.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250620P00135000 | 2024-05-28 9:49AM EDT | 135.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL250620P00140000 | 2024-05-28 2:20PM EDT | 140.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL250620P00145000 | 2024-05-28 10:53AM EDT | 145.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL250620P00150000 | 2024-05-28 11:42AM EDT | 150.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620P00155000 | 2024-05-28 1:02PM EDT | 155.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL250620P00160000 | 2024-05-28 3:54PM EDT | 160.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 3.13% |
| AAPL250620P00165000 | 2024-05-28 3:13PM EDT | 165.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL250620P00170000 | 2024-05-28 2:55PM EDT | 170.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AAPL250620P00175000 | 2024-05-28 3:13PM EDT | 175.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AAPL250620P00180000 | 2024-05-28 3:06PM EDT | 180.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AAPL250620P00185000 | 2024-05-28 12:13PM EDT | 185.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AAPL250620P00190000 | 2024-05-28 3:55PM EDT | 190.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.00% |
| AAPL250620P00195000 | 2024-05-28 3:50PM EDT | 195.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250620P00200000 | 2024-05-28 3:52PM EDT | 200.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL250620P00205000 | 2024-05-28 3:37PM EDT | 205.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| AAPL250620P00210000 | 2024-05-22 9:31AM EDT | 210.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00215000 | 2024-05-21 11:04AM EDT | 215.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250620P00220000 | 2024-05-24 2:26PM EDT | 220.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 225.00 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 42.73% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 230.00 | 62.15 | 44.60 | 49.40 | 0.00 | - | 160 | 4 | 28.39% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 235.00 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 28.78% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 71.60 | 49.50 | 51.00 | 0.00 | - | 2,370 | 0 | 15.25% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 27.79% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 250.00 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00260000 | 2024-05-10 9:45AM EDT | 260.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 270.00 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 47.92% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 280.00 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 48.29% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 48.88% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 300.00 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 30.18% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 310.00 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 70.39% |
© 2024 Yahoo. All rights reserved.