Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2024-06-04 11:58AM EDT | 50.00 | 146.00 | 143.80 | 147.65 | 0.00 | - | 1 | 230 | 74.16% |
| AAPL251219C00055000 | 2024-05-14 9:47AM EDT | 55.00 | 135.48 | 139.20 | 142.70 | 0.00 | - | 23 | 136 | 70.57% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 60.00 | 113.71 | 113.55 | 115.50 | 0.00 | - | 2 | 238 | 0.00% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 65.00 | 109.30 | 127.15 | 130.40 | 0.00 | - | 16 | 337 | 58.70% |
| AAPL251219C00070000 | 2024-06-10 3:48PM EDT | 70.00 | 126.85 | 125.50 | 128.85 | +8.08 | +6.80% | 3 | 868 | 63.68% |
| AAPL251219C00075000 | 2024-05-09 2:59PM EDT | 75.00 | 114.32 | 124.65 | 128.05 | 0.00 | - | 61 | 353 | 74.57% |
| AAPL251219C00080000 | 2024-06-07 2:11PM EDT | 80.00 | 120.99 | 116.35 | 119.50 | 0.00 | - | 1 | 361 | 59.04% |
| AAPL251219C00085000 | 2024-04-30 3:55PM EDT | 85.00 | 92.10 | 110.60 | 113.85 | 0.00 | - | 50 | 309 | 53.07% |
| AAPL251219C00090000 | 2024-06-07 11:30AM EDT | 90.00 | 111.60 | 107.35 | 111.00 | 0.00 | - | 5 | 209 | 56.16% |
| AAPL251219C00095000 | 2024-05-09 2:41PM EDT | 95.00 | 96.05 | 106.80 | 109.60 | 0.00 | - | 10 | 59 | 63.37% |
| AAPL251219C00100000 | 2024-06-05 12:51PM EDT | 100.00 | 102.70 | 98.75 | 101.30 | 0.00 | - | 2 | 1,516 | 52.02% |
| AAPL251219C00105000 | 2024-06-07 2:50PM EDT | 105.00 | 98.00 | 94.20 | 97.05 | 0.00 | - | 1 | 173 | 50.43% |
| AAPL251219C00110000 | 2024-06-05 12:01PM EDT | 110.00 | 94.00 | 90.00 | 92.60 | 0.00 | - | 5 | 625 | 51.84% |
| AAPL251219C00115000 | 2024-06-10 9:52AM EDT | 115.00 | 89.08 | 85.55 | 88.60 | -0.32 | -0.36% | 3 | 329 | 50.84% |
| AAPL251219C00120000 | 2024-06-06 11:42AM EDT | 120.00 | 85.03 | 81.15 | 83.80 | 0.00 | - | 2 | 590 | 48.22% |
| AAPL251219C00125000 | 2024-06-05 2:13PM EDT | 125.00 | 81.10 | 76.90 | 79.45 | 0.00 | - | 4 | 515 | 46.51% |
| AAPL251219C00130000 | 2024-06-07 1:31PM EDT | 130.00 | 77.23 | 73.20 | 75.45 | 0.00 | - | 8 | 470 | 45.39% |
| AAPL251219C00135000 | 2024-06-10 12:12PM EDT | 135.00 | 72.64 | 69.05 | 71.60 | +3.19 | +4.59% | 4 | 1,227 | 44.44% |
| AAPL251219C00140000 | 2024-06-10 10:57AM EDT | 140.00 | 67.95 | 64.30 | 67.00 | -0.65 | -0.95% | 1 | 1,562 | 42.26% |
| AAPL251219C00145000 | 2024-06-07 3:40PM EDT | 145.00 | 65.00 | 60.90 | 62.45 | 0.00 | - | 2 | 657 | 40.17% |
| AAPL251219C00150000 | 2024-06-10 2:28PM EDT | 150.00 | 57.70 | 57.10 | 58.70 | -2.05 | -3.43% | 5 | 2,467 | 39.23% |
| AAPL251219C00155000 | 2024-06-10 11:09AM EDT | 155.00 | 56.20 | 53.45 | 54.40 | -1.03 | -1.80% | 2 | 711 | 37.46% |
| AAPL251219C00160000 | 2024-06-10 10:01AM EDT | 160.00 | 52.19 | 49.55 | 51.30 | -1.53 | -2.85% | 3 | 1,467 | 37.22% |
| AAPL251219C00165000 | 2024-06-07 3:33PM EDT | 165.00 | 49.74 | 45.40 | 47.25 | 0.00 | - | 7 | 2,698 | 35.66% |
| AAPL251219C00170000 | 2024-06-07 3:35PM EDT | 170.00 | 44.70 | 42.25 | 43.95 | -1.38 | -2.99% | 1 | 6,115 | 34.95% |
| AAPL251219C00175000 | 2024-06-10 3:31PM EDT | 175.00 | 39.99 | 39.40 | 40.75 | -2.89 | -6.74% | 4 | 1,993 | 34.24% |
| AAPL251219C00180000 | 2024-06-07 3:40PM EDT | 180.00 | 36.87 | 35.70 | 37.15 | -2.58 | -6.54% | 3 | 8,604 | 32.97% |
| AAPL251219C00185000 | 2024-06-10 3:12PM EDT | 185.00 | 33.83 | 32.85 | 34.75 | -2.42 | -6.68% | 13 | 3,030 | 32.94% |
| AAPL251219C00190000 | 2024-06-10 3:58PM EDT | 190.00 | 31.00 | 30.20 | 31.40 | -2.30 | -6.91% | 26 | 2,873 | 31.74% |
| AAPL251219C00195000 | 2024-06-10 2:58PM EDT | 195.00 | 28.28 | 27.25 | 29.05 | -1.27 | -4.30% | 17 | 2,083 | 31.51% |
| AAPL251219C00200000 | 2024-06-10 3:15PM EDT | 200.00 | 25.00 | 24.90 | 25.80 | -2.65 | -9.58% | 128 | 6,786 | 30.19% |
| AAPL251219C00205000 | 2024-06-10 3:31PM EDT | 205.00 | 23.25 | 22.20 | 23.55 | -2.14 | -8.43% | 34 | 1,159 | 29.81% |
| AAPL251219C00210000 | 2024-06-10 3:55PM EDT | 210.00 | 20.27 | 20.10 | 21.00 | -1.54 | -7.06% | 17 | 4,606 | 28.98% |
| AAPL251219C00215000 | 2024-06-07 3:46PM EDT | 215.00 | 20.53 | 18.10 | 19.00 | 0.00 | - | 64 | 6,084 | 28.60% |
| AAPL251219C00220000 | 2024-06-10 3:58PM EDT | 220.00 | 16.65 | 15.95 | 16.85 | -1.70 | -9.26% | 18 | 2,648 | 27.92% |
| AAPL251219C00225000 | 2024-06-10 1:07PM EDT | 225.00 | 16.33 | 14.15 | 15.30 | -0.12 | -0.73% | 13 | 1,311 | 27.76% |
| AAPL251219C00230000 | 2024-06-10 2:18PM EDT | 230.00 | 13.48 | 12.70 | 13.40 | -1.03 | -7.10% | 36 | 2,310 | 27.08% |
| AAPL251219C00235000 | 2024-06-10 1:07PM EDT | 235.00 | 13.05 | 11.25 | 11.90 | +0.21 | +1.64% | 3 | 1,454 | 26.71% |
| AAPL251219C00240000 | 2024-06-10 3:36PM EDT | 240.00 | 10.25 | 9.75 | 10.65 | -1.22 | -10.64% | 4 | 1,596 | 26.50% |
| AAPL251219C00245000 | 2024-06-05 12:27PM EDT | 245.00 | 10.19 | 8.55 | 9.50 | 0.00 | - | 107 | 579 | 26.29% |
| AAPL251219C00250000 | 2024-06-10 3:55PM EDT | 250.00 | 8.00 | 7.65 | 8.35 | -1.00 | -11.11% | 82 | 6,244 | 25.95% |
| AAPL251219C00260000 | 2024-06-10 1:01PM EDT | 260.00 | 6.96 | 5.70 | 6.55 | +0.35 | +5.30% | 1 | 788 | 25.56% |
| AAPL251219C00270000 | 2024-06-10 3:56PM EDT | 270.00 | 4.75 | 4.50 | 4.95 | -0.68 | -12.52% | 12 | 1,069 | 24.98% |
| AAPL251219C00280000 | 2024-06-10 1:01PM EDT | 280.00 | 4.23 | 3.30 | 4.00 | -0.02 | -0.47% | 3 | 1,570 | 25.02% |
| AAPL251219C00290000 | 2024-06-10 2:19PM EDT | 290.00 | 3.00 | 2.62 | 3.20 | -0.32 | -9.64% | 60 | 3,448 | 25.00% |
| AAPL251219C00300000 | 2024-06-10 3:02PM EDT | 300.00 | 2.22 | 2.15 | 2.44 | -0.42 | -15.91% | 41 | 5,730 | 24.71% |
| AAPL251219C00310000 | 2024-06-10 3:23PM EDT | 310.00 | 1.76 | 1.70 | 1.82 | -0.30 | -14.56% | 269 | 5,072 | 24.36% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2024-06-10 10:30AM EDT | 50.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 504 | 2,493 | 46.78% |
| AAPL251219P00055000 | 2024-05-21 10:03AM EDT | 55.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 3 | 293 | 45.51% |
| AAPL251219P00060000 | 2024-05-29 1:53PM EDT | 60.00 | 0.11 | 0.03 | 0.27 | 0.00 | - | 10 | 375 | 42.94% |
| AAPL251219P00065000 | 2024-05-15 10:47AM EDT | 65.00 | 0.19 | 0.04 | 0.22 | 0.00 | - | 1 | 457 | 39.06% |
| AAPL251219P00070000 | 2024-05-29 11:23AM EDT | 70.00 | 0.28 | 0.11 | 0.26 | 0.00 | - | 1 | 788 | 37.38% |
| AAPL251219P00075000 | 2024-06-04 9:30AM EDT | 75.00 | 0.25 | 0.18 | 0.31 | 0.00 | - | 1 | 1,681 | 35.89% |
| AAPL251219P00080000 | 2024-05-17 9:35AM EDT | 80.00 | 0.30 | 0.14 | 0.35 | 0.00 | - | 1 | 1,226 | 34.23% |
| AAPL251219P00085000 | 2024-06-07 10:56AM EDT | 85.00 | 0.33 | 0.23 | 0.53 | 0.00 | - | 20 | 1,273 | 34.20% |
| AAPL251219P00090000 | 2024-06-06 12:40PM EDT | 90.00 | 0.49 | 0.40 | 0.54 | 0.00 | - | 10 | 2,912 | 32.15% |
| AAPL251219P00095000 | 2024-06-10 1:53PM EDT | 95.00 | 0.54 | 0.36 | 0.67 | -0.03 | -5.26% | 2 | 1,110 | 31.24% |
| AAPL251219P00100000 | 2024-06-05 11:31AM EDT | 100.00 | 0.71 | 0.51 | 0.82 | 0.00 | - | 119 | 853 | 30.32% |
| AAPL251219P00105000 | 2024-06-04 10:40AM EDT | 105.00 | 0.91 | 0.57 | 1.05 | 0.00 | - | 15 | 207 | 29.75% |
| AAPL251219P00110000 | 2024-06-10 9:52AM EDT | 110.00 | 1.05 | 0.76 | 1.15 | -0.10 | -8.70% | 1 | 720 | 28.31% |
| AAPL251219P00115000 | 2024-06-10 12:36PM EDT | 115.00 | 1.30 | 1.00 | 1.45 | -0.04 | -2.99% | 6 | 831 | 27.77% |
| AAPL251219P00120000 | 2024-06-10 3:50PM EDT | 120.00 | 1.60 | 1.43 | 1.86 | +0.10 | +6.67% | 52 | 4,202 | 27.43% |
| AAPL251219P00125000 | 2024-06-07 11:21AM EDT | 125.00 | 1.91 | 1.74 | 2.21 | 0.00 | - | 1,500 | 1,999 | 26.65% |
| AAPL251219P00130000 | 2024-06-10 9:47AM EDT | 130.00 | 2.25 | 2.05 | 2.50 | -0.25 | -10.00% | 6 | 2,762 | 25.57% |
| AAPL251219P00135000 | 2024-06-06 9:59AM EDT | 135.00 | 2.70 | 2.46 | 2.93 | -0.07 | -2.53% | 1 | 937 | 24.77% |
| AAPL251219P00140000 | 2024-06-10 10:33AM EDT | 140.00 | 3.15 | 2.93 | 3.45 | +0.01 | +0.32% | 5 | 4,065 | 24.05% |
| AAPL251219P00145000 | 2024-06-10 11:46AM EDT | 145.00 | 3.76 | 3.80 | 4.15 | +0.04 | +1.08% | 8 | 1,368 | 23.55% |
| AAPL251219P00150000 | 2024-06-10 1:57PM EDT | 150.00 | 4.70 | 4.25 | 4.95 | +0.30 | +6.82% | 21 | 4,300 | 23.04% |
| AAPL251219P00155000 | 2024-06-10 12:07PM EDT | 155.00 | 5.25 | 5.35 | 5.80 | -0.13 | -2.42% | 4 | 1,641 | 22.43% |
| AAPL251219P00160000 | 2024-06-07 3:44PM EDT | 160.00 | 6.00 | 6.00 | 6.70 | 0.00 | - | 4 | 7,894 | 21.72% |
| AAPL251219P00165000 | 2024-06-07 3:41PM EDT | 165.00 | 7.10 | 7.30 | 7.95 | +0.04 | +0.57% | 1 | 3,130 | 21.34% |
| AAPL251219P00170000 | 2024-06-10 3:23PM EDT | 170.00 | 8.75 | 8.40 | 9.05 | +0.50 | +6.06% | 12 | 2,223 | 20.57% |
| AAPL251219P00175000 | 2024-06-10 9:57AM EDT | 175.00 | 9.84 | 9.55 | 10.45 | +0.13 | +1.34% | 1 | 7,974 | 20.00% |
| AAPL251219P00180000 | 2024-06-10 10:03AM EDT | 180.00 | 11.40 | 11.45 | 12.05 | +0.49 | +4.49% | 1 | 6,096 | 19.46% |
| AAPL251219P00185000 | 2024-06-10 3:49PM EDT | 185.00 | 13.65 | 13.05 | 13.75 | +0.45 | +3.41% | 27 | 1,856 | 18.84% |
| AAPL251219P00190000 | 2024-06-10 2:46PM EDT | 190.00 | 15.05 | 14.90 | 15.55 | +0.05 | +0.33% | 5 | 2,856 | 18.11% |
| AAPL251219P00195000 | 2024-06-10 11:53AM EDT | 195.00 | 16.80 | 16.90 | 17.95 | +0.12 | +0.72% | 11 | 3,304 | 17.81% |
| AAPL251219P00200000 | 2024-06-10 11:57AM EDT | 200.00 | 18.95 | 19.35 | 20.20 | -0.19 | -0.99% | 10 | 3,724 | 17.10% |
| AAPL251219P00205000 | 2024-06-10 10:14AM EDT | 205.00 | 21.31 | 21.65 | 22.80 | +0.06 | +0.28% | 5 | 2,233 | 16.52% |
| AAPL251219P00210000 | 2024-06-07 12:57PM EDT | 210.00 | 23.55 | 24.55 | 25.55 | 0.00 | - | 49 | 3,161 | 15.84% |
| AAPL251219P00215000 | 2024-06-10 1:12PM EDT | 215.00 | 26.47 | 26.85 | 29.15 | -0.50 | -1.85% | 3 | 4,789 | 15.83% |
| AAPL251219P00220000 | 2024-06-07 1:41PM EDT | 220.00 | 30.25 | 29.35 | 32.65 | +0.95 | +3.24% | 1 | 2,189 | 15.47% |
| AAPL251219P00225000 | 2024-06-05 11:14AM EDT | 225.00 | 34.70 | 33.70 | 36.20 | 0.00 | - | 5 | 403 | 14.87% |
| AAPL251219P00230000 | 2024-05-13 2:35PM EDT | 230.00 | 43.89 | 37.35 | 40.00 | 0.00 | - | 2 | 10 | 14.28% |
| AAPL251219P00235000 | 2024-06-03 11:18AM EDT | 235.00 | 42.40 | 41.30 | 43.80 | 0.00 | - | 9 | 10 | 13.23% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 240.00 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 24.02% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 245.00 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 44.73% |
| AAPL251219P00250000 | 2024-06-10 1:24PM EDT | 250.00 | 54.21 | 54.55 | 59.45 | -25.04 | -31.60% | 2 | 0 | 17.33% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 260.00 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 47.59% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 270.00 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 20.84% |
| AAPL251219P00280000 | 2024-05-08 3:10PM EDT | 280.00 | 96.00 | 81.40 | 84.95 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 290.00 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 300.00 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 59.12% |
| AAPL251219P00310000 | 2024-05-22 3:44PM EDT | 310.00 | 118.77 | 115.35 | 118.80 | 0.00 | - | 2 | 0 | 24.78% |
© 2024 Yahoo. All rights reserved.