Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116C00050000 | 2024-05-23 10:00AM EDT | 50.00 | 140.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00055000 | 2024-05-24 3:05PM EDT | 55.00 | 138.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL260116C00060000 | 2024-04-01 11:41AM EDT | 60.00 | 113.92 | 113.75 | 115.85 | 0.00 | - | 1 | 25 | 0.00% |
| AAPL260116C00065000 | 2024-05-24 3:49PM EDT | 65.00 | 129.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00070000 | 2024-05-14 10:56AM EDT | 70.00 | 121.47 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| AAPL260116C00075000 | 2024-05-20 2:47PM EDT | 75.00 | 121.55 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| AAPL260116C00080000 | 2024-05-03 12:48PM EDT | 80.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260116C00085000 | 2024-04-30 2:32PM EDT | 85.00 | 94.78 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| AAPL260116C00090000 | 2024-05-28 3:49PM EDT | 90.00 | 106.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00095000 | 2024-05-21 1:56PM EDT | 95.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL260116C00100000 | 2024-05-24 12:38PM EDT | 100.00 | 98.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00105000 | 2024-05-24 3:47PM EDT | 105.00 | 93.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00110000 | 2024-05-13 1:16PM EDT | 110.00 | 85.77 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| AAPL260116C00115000 | 2024-05-06 2:52PM EDT | 115.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00120000 | 2024-05-28 12:20PM EDT | 120.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00125000 | 2024-05-28 9:45AM EDT | 125.00 | 77.76 | 0.00 | 0.00 | 0.00 | - | 14 | 466 | 0.00% |
| AAPL260116C00130000 | 2024-05-28 12:20PM EDT | 130.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL260116C00135000 | 2024-05-28 1:24PM EDT | 135.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL260116C00140000 | 2024-05-24 11:08AM EDT | 140.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL260116C00145000 | 2024-05-28 3:30PM EDT | 145.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00150000 | 2024-05-28 1:39PM EDT | 150.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL260116C00155000 | 2024-05-28 9:56AM EDT | 155.00 | 53.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL260116C00160000 | 2024-05-28 3:05PM EDT | 160.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260116C00165000 | 2024-05-28 9:45AM EDT | 165.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 2 | 921 | 0.00% |
| AAPL260116C00170000 | 2024-05-28 1:16PM EDT | 170.00 | 42.97 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AAPL260116C00175000 | 2024-05-28 11:07AM EDT | 175.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00180000 | 2024-05-28 12:12PM EDT | 180.00 | 36.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL260116C00185000 | 2024-05-28 11:56AM EDT | 185.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2,337 | 0.00% |
| AAPL260116C00190000 | 2024-05-28 3:05PM EDT | 190.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 228 | 6,049 | 0.00% |
| AAPL260116C00195000 | 2024-05-28 1:05PM EDT | 195.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AAPL260116C00200000 | 2024-05-28 3:14PM EDT | 200.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.78% |
| AAPL260116C00205000 | 2024-05-28 1:00PM EDT | 205.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AAPL260116C00210000 | 2024-05-28 11:59AM EDT | 210.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,900 | 1.56% |
| AAPL260116C00215000 | 2024-05-28 2:39PM EDT | 215.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2,260 | 1.56% |
| AAPL260116C00220000 | 2024-05-28 2:17PM EDT | 220.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| AAPL260116C00225000 | 2024-05-28 3:54PM EDT | 225.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL260116C00230000 | 2024-05-28 3:53PM EDT | 230.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 6 | 2,796 | 3.13% |
| AAPL260116C00235000 | 2024-05-24 11:27AM EDT | 235.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116C00240000 | 2024-05-28 1:07PM EDT | 240.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| AAPL260116C00245000 | 2024-05-28 1:01PM EDT | 245.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL260116C00250000 | 2024-05-28 3:51PM EDT | 250.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 87 | 9,700 | 3.13% |
| AAPL260116C00255000 | 2024-05-21 9:56AM EDT | 255.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116C00260000 | 2024-05-28 2:21PM EDT | 260.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| AAPL260116C00265000 | 2024-05-22 11:23AM EDT | 265.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL260116C00270000 | 2024-05-28 12:20PM EDT | 270.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 6.25% |
| AAPL260116C00275000 | 2024-05-24 2:32PM EDT | 275.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL260116C00280000 | 2024-05-21 11:05AM EDT | 280.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL260116C00285000 | 2024-05-28 9:31AM EDT | 285.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 6.25% |
| AAPL260116C00290000 | 2024-05-28 3:54PM EDT | 290.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL260116C00300000 | 2024-05-28 3:56PM EDT | 300.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| AAPL260116C00310000 | 2024-05-28 3:02PM EDT | 310.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 83 | 3,209 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116P00050000 | 2024-05-28 1:21PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL260116P00055000 | 2024-05-16 3:11PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL260116P00060000 | 2024-05-16 1:12PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL260116P00065000 | 2024-05-21 2:36PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 12.50% |
| AAPL260116P00070000 | 2024-05-28 2:52PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL260116P00075000 | 2024-05-10 3:55PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL260116P00080000 | 2024-05-14 1:20PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL260116P00085000 | 2024-05-23 10:51AM EDT | 85.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260116P00090000 | 2024-05-13 2:11PM EDT | 90.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 41 | 926 | 12.50% |
| AAPL260116P00095000 | 2024-05-16 10:49AM EDT | 95.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAPL260116P00100000 | 2024-05-28 2:04PM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL260116P00105000 | 2024-05-28 2:27PM EDT | 105.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL260116P00110000 | 2024-05-23 1:48PM EDT | 110.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260116P00115000 | 2024-05-24 1:59PM EDT | 115.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| AAPL260116P00120000 | 2024-05-23 2:02PM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| AAPL260116P00125000 | 2024-05-28 3:45PM EDT | 125.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL260116P00130000 | 2024-05-22 11:39AM EDT | 130.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL260116P00135000 | 2024-05-28 11:00AM EDT | 135.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,960 | 6.25% |
| AAPL260116P00140000 | 2024-05-28 11:58AM EDT | 140.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116P00145000 | 2024-05-28 2:30PM EDT | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,973 | 3.13% |
| AAPL260116P00150000 | 2024-05-28 2:43PM EDT | 150.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116P00155000 | 2024-05-24 11:40AM EDT | 155.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116P00160000 | 2024-05-28 3:06PM EDT | 160.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AAPL260116P00165000 | 2024-05-28 2:30PM EDT | 165.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260116P00170000 | 2024-05-28 3:10PM EDT | 170.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 19 | 5,797 | 1.56% |
| AAPL260116P00175000 | 2024-05-28 3:10PM EDT | 175.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AAPL260116P00180000 | 2024-05-28 3:09PM EDT | 180.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AAPL260116P00185000 | 2024-05-28 3:55PM EDT | 185.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 12 | 3,320 | 0.39% |
| AAPL260116P00190000 | 2024-05-28 3:49PM EDT | 190.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.01% |
| AAPL260116P00195000 | 2024-05-24 10:23AM EDT | 195.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 1 | 917 | 0.00% |
| AAPL260116P00200000 | 2024-05-24 1:03PM EDT | 200.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL260116P00205000 | 2024-05-24 10:23AM EDT | 205.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260116P00210000 | 2024-05-24 1:47PM EDT | 210.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 0.00% |
| AAPL260116P00215000 | 2024-05-28 1:43PM EDT | 215.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| AAPL260116P00220000 | 2024-05-24 2:33PM EDT | 220.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00225000 | 2024-05-23 10:21AM EDT | 225.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00230000 | 2024-05-15 12:29PM EDT | 230.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 235.00 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 27.68% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 240.00 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 39.43% |
| AAPL260116P00245000 | 2024-05-23 10:07AM EDT | 245.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00250000 | 2024-05-07 10:48AM EDT | 250.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00255000 | 2024-01-18 10:30AM EDT | 255.00 | 68.81 | 71.75 | 74.60 | 0.00 | - | 1 | 0 | 28.73% |
| AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 260.00 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 31.58% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 265.00 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 42.15% |
| AAPL260116P00270000 | 2024-05-13 2:38PM EDT | 270.00 | 83.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00275000 | 2023-12-28 4:12PM EDT | 275.00 | 81.10 | 80.80 | 84.50 | 0.00 | - | 320 | 0 | 0.00% |
| AAPL260116P00280000 | 2023-12-26 2:30PM EDT | 280.00 | 87.17 | 85.80 | 89.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00285000 | 2023-11-28 4:33PM EDT | 285.00 | 95.13 | 89.35 | 93.05 | 0.00 | - | - | 0 | 0.00% |
| AAPL260116P00290000 | 2024-03-12 11:11AM EDT | 290.00 | 117.40 | 119.70 | 121.75 | 0.00 | - | 3 | 0 | 49.45% |
| AAPL260116P00300000 | 2024-03-04 2:13PM EDT | 300.00 | 125.95 | 129.35 | 131.80 | 0.00 | - | 3 | 0 | 51.24% |
| AAPL260116P00310000 | 2024-05-15 2:57PM EDT | 310.00 | 119.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.