Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250919C00050000 | 2024-05-15 12:33PM EDT | 50.00 | 142.60 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AAPL250919C00055000 | 2024-05-24 3:05PM EDT | 55.00 | 137.69 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 0.00% |
| AAPL250919C00060000 | 2024-05-20 9:54AM EDT | 60.00 | 133.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AAPL250919C00065000 | 2024-03-15 12:11PM EDT | 65.00 | 109.62 | 113.40 | 116.65 | 0.00 | - | 1 | 14 | 0.00% |
| AAPL250919C00070000 | 2024-04-16 9:59AM EDT | 70.00 | 107.00 | 122.25 | 125.65 | 0.00 | - | 2 | 10 | 67.62% |
| AAPL250919C00075000 | 2024-05-09 10:43AM EDT | 75.00 | 112.65 | 0.00 | 0.00 | 0.00 | - | 44 | 58 | 0.00% |
| AAPL250919C00080000 | 2024-05-02 1:08PM EDT | 80.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| AAPL250919C00085000 | 2024-05-09 11:19AM EDT | 85.00 | 103.38 | 0.00 | 0.00 | 0.00 | - | 347 | 351 | 0.00% |
| AAPL250919C00090000 | 2024-05-17 11:27AM EDT | 90.00 | 105.03 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| AAPL250919C00095000 | 2024-05-09 3:21PM EDT | 95.00 | 95.13 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| AAPL250919C00100000 | 2024-05-24 10:07AM EDT | 100.00 | 95.16 | 0.00 | 0.00 | 0.00 | - | 15 | 1,635 | 0.00% |
| AAPL250919C00105000 | 2024-05-23 11:50AM EDT | 105.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL250919C00110000 | 2024-05-14 2:35PM EDT | 110.00 | 84.71 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| AAPL250919C00115000 | 2024-05-21 10:00AM EDT | 115.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAPL250919C00120000 | 2024-05-28 10:07AM EDT | 120.00 | 80.22 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| AAPL250919C00125000 | 2024-05-03 10:21AM EDT | 125.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| AAPL250919C00130000 | 2024-05-28 2:35PM EDT | 130.00 | 69.12 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| AAPL250919C00135000 | 2024-05-17 2:22PM EDT | 135.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 16 | 65 | 0.00% |
| AAPL250919C00140000 | 2024-05-24 10:09AM EDT | 140.00 | 60.31 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| AAPL250919C00145000 | 2024-05-22 3:19PM EDT | 145.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| AAPL250919C00150000 | 2024-05-28 3:47PM EDT | 150.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 14 | 3,675 | 0.00% |
| AAPL250919C00155000 | 2024-05-28 9:33AM EDT | 155.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| AAPL250919C00160000 | 2024-05-23 1:36PM EDT | 160.00 | 44.42 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 0.00% |
| AAPL250919C00165000 | 2024-05-28 2:09PM EDT | 165.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 0.00% |
| AAPL250919C00170000 | 2024-05-28 2:45PM EDT | 170.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 8 | 282 | 0.00% |
| AAPL250919C00175000 | 2024-05-28 2:40PM EDT | 175.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 3 | 320 | 0.00% |
| AAPL250919C00180000 | 2024-05-28 11:48AM EDT | 180.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 5 | 419 | 0.00% |
| AAPL250919C00185000 | 2024-05-28 2:39PM EDT | 185.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 11 | 1,944 | 0.00% |
| AAPL250919C00190000 | 2024-05-28 1:23PM EDT | 190.00 | 26.81 | 0.00 | 0.00 | 0.00 | - | 1 | 791 | 0.00% |
| AAPL250919C00195000 | 2024-05-23 3:16PM EDT | 195.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 19 | 504 | 0.78% |
| AAPL250919C00200000 | 2024-05-28 10:51AM EDT | 200.00 | 21.69 | 0.00 | 0.00 | 0.00 | - | 9 | 1,653 | 0.78% |
| AAPL250919C00205000 | 2024-05-28 1:56PM EDT | 205.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 1.56% |
| AAPL250919C00210000 | 2024-05-28 10:28AM EDT | 210.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 36 | 1,874 | 1.56% |
| AAPL250919C00215000 | 2024-05-28 2:06PM EDT | 215.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 52 | 1,736 | 3.13% |
| AAPL250919C00220000 | 2024-05-28 3:46PM EDT | 220.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 30 | 927 | 3.13% |
| AAPL250919C00225000 | 2024-05-28 3:54PM EDT | 225.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 25 | 535 | 3.13% |
| AAPL250919C00230000 | 2024-05-28 2:54PM EDT | 230.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 22 | 369 | 3.13% |
| AAPL250919C00235000 | 2024-05-23 11:36AM EDT | 235.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 3.13% |
| AAPL250919C00240000 | 2024-05-28 11:30AM EDT | 240.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,941 | 3.13% |
| AAPL250919C00245000 | 2024-05-24 3:58PM EDT | 245.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 6.25% |
| AAPL250919C00250000 | 2024-05-28 9:32AM EDT | 250.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 714 | 6.25% |
| AAPL250919C00255000 | 2024-05-28 2:31PM EDT | 255.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 24 | 179 | 6.25% |
| AAPL250919C00260000 | 2024-05-24 9:56AM EDT | 260.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 20 | 163 | 6.25% |
| AAPL250919C00265000 | 2024-05-28 9:46AM EDT | 265.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 6.25% |
| AAPL250919C00270000 | 2024-05-24 3:50PM EDT | 270.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 227 | 382 | 6.25% |
| AAPL250919C00275000 | 2024-05-16 9:53AM EDT | 275.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 452 | 6.25% |
| AAPL250919C00280000 | 2024-05-28 12:16PM EDT | 280.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 31 | 106 | 6.25% |
| AAPL250919C00285000 | 2024-05-28 12:56PM EDT | 285.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 932 | 6.25% |
| AAPL250919C00290000 | 2024-05-23 9:34AM EDT | 290.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 6.25% |
| AAPL250919C00295000 | 2024-05-09 10:00AM EDT | 295.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 6.25% |
| AAPL250919C00300000 | 2024-05-23 10:12AM EDT | 300.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 6.25% |
| AAPL250919C00305000 | 2024-05-28 12:37PM EDT | 305.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 6.25% |
| AAPL250919C00310000 | 2024-05-28 11:45AM EDT | 310.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 688 | 6.25% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250919P00050000 | 2024-05-22 2:48PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 487 | 25.00% |
| AAPL250919P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| AAPL250919P00060000 | 2024-05-20 9:59AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 132 | 25.00% |
| AAPL250919P00065000 | 2024-05-03 3:52PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| AAPL250919P00070000 | 2024-05-14 11:19AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 12.50% |
| AAPL250919P00075000 | 2024-05-14 11:18AM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 12.50% |
| AAPL250919P00080000 | 2024-05-17 10:54AM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 12.50% |
| AAPL250919P00085000 | 2024-05-09 11:35AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 12.50% |
| AAPL250919P00090000 | 2024-05-17 2:59PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 649 | 12.50% |
| AAPL250919P00095000 | 2024-05-09 3:27PM EDT | 95.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 12.50% |
| AAPL250919P00100000 | 2024-05-16 10:19AM EDT | 100.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| AAPL250919P00105000 | 2024-05-17 10:54AM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 611 | 12.50% |
| AAPL250919P00110000 | 2024-05-22 3:21PM EDT | 110.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 318 | 12.50% |
| AAPL250919P00115000 | 2024-05-23 10:22AM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 6.25% |
| AAPL250919P00120000 | 2024-05-23 1:08PM EDT | 120.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 579 | 6.25% |
| AAPL250919P00125000 | 2024-05-23 9:54AM EDT | 125.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 6.25% |
| AAPL250919P00130000 | 2024-05-28 1:19PM EDT | 130.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 6.25% |
| AAPL250919P00135000 | 2024-05-28 10:10AM EDT | 135.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 209 | 6.25% |
| AAPL250919P00140000 | 2024-05-23 1:10PM EDT | 140.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 654 | 6.25% |
| AAPL250919P00145000 | 2024-05-28 11:18AM EDT | 145.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 6.25% |
| AAPL250919P00150000 | 2024-05-28 3:36PM EDT | 150.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 7 | 954 | 3.13% |
| AAPL250919P00155000 | 2024-05-28 1:30PM EDT | 155.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,270 | 3.13% |
| AAPL250919P00160000 | 2024-05-28 9:52AM EDT | 160.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 3.13% |
| AAPL250919P00165000 | 2024-05-24 12:58PM EDT | 165.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 100 | 287 | 3.13% |
| AAPL250919P00170000 | 2024-05-24 1:23PM EDT | 170.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 99 | 830 | 1.56% |
| AAPL250919P00175000 | 2024-05-28 3:44PM EDT | 175.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,153 | 1.56% |
| AAPL250919P00180000 | 2024-05-28 3:10PM EDT | 180.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.78% |
| AAPL250919P00185000 | 2024-05-24 3:49PM EDT | 185.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 0.78% |
| AAPL250919P00190000 | 2024-05-24 3:49PM EDT | 190.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 4 | 471 | 0.00% |
| AAPL250919P00195000 | 2024-05-23 11:25AM EDT | 195.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| AAPL250919P00200000 | 2024-05-28 2:21PM EDT | 200.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 191 | 0.00% |
| AAPL250919P00205000 | 2024-05-24 10:27AM EDT | 205.00 | 22.99 | 0.00 | 0.00 | 0.00 | - | 98 | 390 | 0.00% |
| AAPL250919P00210000 | 2024-05-23 11:26AM EDT | 210.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 52 | 205 | 0.00% |
| AAPL250919P00215000 | 2024-05-20 10:50AM EDT | 215.00 | 27.79 | 0.00 | 0.00 | 0.00 | - | 6 | 1,136 | 0.00% |
| AAPL250919P00220000 | 2024-05-24 2:34PM EDT | 220.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.00% |
| AAPL250919P00225000 | 2024-05-16 3:54PM EDT | 225.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| AAPL250919P00230000 | 2024-05-20 2:17PM EDT | 230.00 | 39.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 235.00 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 40.62% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 240.00 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 43.70% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 245.00 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 250.00 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 29.96% |
| AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 260.00 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 21.72% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 265.00 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 33.12% |
| AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 270.00 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919P00280000 | 2023-12-14 3:03PM EDT | 280.00 | 82.83 | 92.30 | 95.90 | 0.00 | - | - | 0 | 31.47% |
© 2024 Yahoo. All rights reserved.