Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250417C00110000 | 2024-09-25 12:16PM EDT | 110.00 | 118.17 | 117.55 | 118.15 | 0.00 | - | 1 | 2 | 66.47% |
| AAPL250417C00125000 | 2024-09-10 3:20PM EDT | 125.00 | 99.47 | 103.10 | 103.85 | 0.00 | - | - | 15 | 59.68% |
| AAPL250417C00130000 | 2024-10-01 3:35PM EDT | 130.00 | 99.40 | 98.30 | 99.05 | 0.00 | - | 21 | 51 | 57.37% |
| AAPL250417C00135000 | 2024-09-20 11:23AM EDT | 135.00 | 98.43 | 93.45 | 94.20 | 0.00 | - | 1 | 1 | 54.85% |
| AAPL250417C00145000 | 2024-08-16 9:58AM EDT | 145.00 | 84.40 | 81.65 | 82.55 | 0.00 | - | 2 | 0 | 42.84% |
| AAPL250417C00150000 | 2024-09-16 1:55PM EDT | 150.00 | 71.20 | 79.20 | 79.85 | 0.00 | - | 2 | 47 | 49.55% |
| AAPL250417C00155000 | 2024-09-13 11:00AM EDT | 155.00 | 73.50 | 74.40 | 75.15 | 0.00 | - | 1 | 2 | 47.53% |
| AAPL250417C00160000 | 2024-10-01 12:32PM EDT | 160.00 | 70.00 | 69.75 | 70.50 | 0.00 | - | 1 | 3 | 45.62% |
| AAPL250417C00165000 | 2024-09-09 2:25PM EDT | 165.00 | 59.40 | 65.35 | 65.65 | 0.00 | - | 6 | 8 | 43.08% |
| AAPL250417C00170000 | 2024-10-04 10:53AM EDT | 170.00 | 60.90 | 60.80 | 61.05 | -5.30 | -8.01% | 2 | 5 | 41.24% |
| AAPL250417C00175000 | 2024-10-04 1:33PM EDT | 175.00 | 56.40 | 56.35 | 56.65 | -2.55 | -4.33% | 4 | 6 | 39.85% |
| AAPL250417C00180000 | 2024-09-30 9:30AM EDT | 180.00 | 55.90 | 51.90 | 52.25 | 0.00 | - | 1 | 37 | 38.33% |
| AAPL250417C00185000 | 2024-10-01 12:25PM EDT | 185.00 | 48.04 | 47.60 | 47.90 | 0.00 | - | 6 | 45 | 36.80% |
| AAPL250417C00190000 | 2024-10-02 9:49AM EDT | 190.00 | 43.01 | 43.45 | 43.65 | 0.00 | - | 1 | 73 | 35.34% |
| AAPL250417C00195000 | 2024-10-04 2:08PM EDT | 195.00 | 39.20 | 39.35 | 39.50 | -1.85 | -4.51% | 9 | 203 | 33.94% |
| AAPL250417C00200000 | 2024-10-04 11:56AM EDT | 200.00 | 35.65 | 35.40 | 35.60 | +1.27 | +3.69% | 2 | 78 | 32.83% |
| AAPL250417C00205000 | 2024-10-01 3:32PM EDT | 205.00 | 32.55 | 31.60 | 31.85 | 0.00 | - | 1 | 138 | 31.77% |
| AAPL250417C00210000 | 2024-10-04 11:05AM EDT | 210.00 | 28.00 | 28.00 | 28.20 | -1.75 | -5.88% | 2 | 129 | 30.65% |
| AAPL250417C00215000 | 2024-10-03 3:02PM EDT | 215.00 | 23.78 | 24.60 | 24.80 | 0.00 | - | 68 | 583 | 29.70% |
| AAPL250417C00220000 | 2024-10-04 1:17PM EDT | 220.00 | 21.60 | 21.40 | 21.60 | -0.33 | -1.50% | 160 | 546 | 28.78% |
| AAPL250417C00225000 | 2024-10-04 1:44PM EDT | 225.00 | 18.58 | 18.35 | 18.60 | -0.02 | -0.11% | 19 | 332 | 27.90% |
| AAPL250417C00230000 | 2024-10-04 2:19PM EDT | 230.00 | 15.76 | 15.70 | 15.85 | -0.24 | -1.50% | 26 | 465 | 27.08% |
| AAPL250417C00235000 | 2024-10-03 3:20PM EDT | 235.00 | 12.85 | 13.15 | 13.40 | 0.00 | - | 35 | 744 | 26.40% |
| AAPL250417C00240000 | 2024-10-04 2:35PM EDT | 240.00 | 11.15 | 11.05 | 11.20 | -0.35 | -3.04% | 20 | 878 | 25.76% |
| AAPL250417C00245000 | 2024-10-04 11:59AM EDT | 245.00 | 9.27 | 9.15 | 9.25 | +0.32 | +3.58% | 19 | 396 | 25.16% |
| AAPL250417C00250000 | 2024-10-04 1:13PM EDT | 250.00 | 7.60 | 7.45 | 7.55 | +0.20 | +2.70% | 134 | 615 | 24.61% |
| AAPL250417C00255000 | 2024-10-04 2:07PM EDT | 255.00 | 6.03 | 6.05 | 6.15 | +0.13 | +2.20% | 45 | 569 | 24.22% |
| AAPL250417C00260000 | 2024-10-04 1:37PM EDT | 260.00 | 4.80 | 4.85 | 5.00 | -0.02 | -0.41% | 14 | 620 | 23.94% |
| AAPL250417C00265000 | 2024-10-04 12:35PM EDT | 265.00 | 4.00 | 3.90 | 4.00 | -0.28 | -6.54% | 3 | 611 | 23.63% |
| AAPL250417C00270000 | 2024-10-04 12:50PM EDT | 270.00 | 3.16 | 3.10 | 3.20 | +0.06 | +1.94% | 23 | 291 | 23.41% |
| AAPL250417C00275000 | 2024-10-03 3:20PM EDT | 275.00 | 2.49 | 2.46 | 2.55 | 0.00 | - | 77 | 224 | 23.24% |
| AAPL250417C00280000 | 2024-10-04 9:55AM EDT | 280.00 | 2.01 | 1.95 | 2.01 | -0.04 | -1.95% | 1 | 104 | 23.06% |
| AAPL250417C00285000 | 2024-10-04 1:02PM EDT | 285.00 | 1.56 | 1.54 | 1.61 | -0.01 | -0.64% | 8 | 150 | 23.03% |
| AAPL250417C00290000 | 2024-10-03 3:20PM EDT | 290.00 | 1.29 | 1.22 | 1.29 | 0.00 | - | 1 | 102 | 23.03% |
| AAPL250417C00295000 | 2024-10-03 1:17PM EDT | 295.00 | 0.98 | 0.97 | 1.02 | 0.00 | - | 4 | 8 | 22.99% |
| AAPL250417C00300000 | 2024-10-04 2:17PM EDT | 300.00 | 0.79 | 0.78 | 0.82 | -0.04 | -4.82% | 40 | 147 | 23.04% |
| AAPL250417C00305000 | 2024-10-03 3:16PM EDT | 305.00 | 0.69 | 0.60 | 0.69 | 0.00 | - | 2 | 68 | 23.29% |
| AAPL250417C00310000 | 2024-10-03 3:40PM EDT | 310.00 | 0.58 | 0.48 | 0.57 | 0.00 | - | 2 | 84 | 23.46% |
| AAPL250417C00315000 | 2024-09-27 3:34PM EDT | 315.00 | 0.58 | 0.38 | 0.47 | 0.00 | - | 2 | 13 | 23.62% |
| AAPL250417C00320000 | 2024-10-02 10:34AM EDT | 320.00 | 0.38 | 0.31 | 0.39 | 0.00 | - | 1 | 13 | 23.80% |
| AAPL250417C00325000 | 2024-10-01 9:33AM EDT | 325.00 | 0.50 | 0.25 | 0.34 | 0.00 | - | 1 | 44 | 24.15% |
| AAPL250417C00330000 | 2024-09-30 11:29AM EDT | 330.00 | 0.42 | 0.21 | 0.29 | 0.00 | - | 9 | 17 | 24.39% |
| AAPL250417C00335000 | 2024-10-03 3:37PM EDT | 335.00 | 0.22 | 0.18 | 0.23 | 0.00 | - | 1 | 432 | 24.39% |
| AAPL250417C00340000 | 2024-10-01 10:02AM EDT | 340.00 | 0.25 | 0.15 | 0.22 | 0.00 | - | 3 | 83 | 25.00% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250417P00110000 | 2024-09-30 1:48PM EDT | 110.00 | 0.25 | 0.20 | 0.29 | 0.00 | - | 5 | 23 | 45.51% |
| AAPL250417P00120000 | 2024-10-01 9:35AM EDT | 120.00 | 0.28 | 0.30 | 0.38 | 0.00 | - | 1 | 7 | 42.14% |
| AAPL250417P00125000 | 2024-10-01 11:05AM EDT | 125.00 | 0.37 | 0.35 | 0.44 | 0.00 | - | 4 | 6 | 40.60% |
| AAPL250417P00130000 | 2024-10-01 10:10AM EDT | 130.00 | 0.44 | 0.42 | 0.46 | 0.00 | - | 1 | 7 | 38.48% |
| AAPL250417P00135000 | 2024-09-25 2:09PM EDT | 135.00 | 0.47 | 0.49 | 0.60 | 0.00 | - | 1 | 12 | 37.81% |
| AAPL250417P00140000 | 2024-09-20 2:53PM EDT | 140.00 | 0.57 | 0.60 | 0.70 | 0.00 | - | 1 | 3 | 36.46% |
| AAPL250417P00145000 | 2024-08-16 3:47PM EDT | 145.00 | 0.93 | 0.83 | 1.04 | 0.00 | - | 7 | 9 | 36.88% |
| AAPL250417P00150000 | 2024-10-01 10:16AM EDT | 150.00 | 0.94 | 0.87 | 0.93 | 0.00 | - | 1 | 677 | 33.70% |
| AAPL250417P00155000 | 2024-10-01 12:32PM EDT | 155.00 | 1.09 | 1.04 | 1.11 | 0.00 | - | 11 | 177 | 32.61% |
| AAPL250417P00160000 | 2024-10-03 3:41PM EDT | 160.00 | 1.37 | 1.26 | 1.30 | 0.00 | - | 1,305 | 1,616 | 31.41% |
| AAPL250417P00165000 | 2024-10-03 3:12PM EDT | 165.00 | 1.70 | 1.51 | 1.58 | 0.00 | - | 2 | 211 | 30.49% |
| AAPL250417P00170000 | 2024-10-01 3:55PM EDT | 170.00 | 1.86 | 1.83 | 1.89 | 0.00 | - | 1 | 955 | 29.51% |
| AAPL250417P00175000 | 2024-10-04 9:45AM EDT | 175.00 | 2.18 | 2.22 | 2.28 | -0.22 | -9.17% | 1 | 375 | 28.60% |
| AAPL250417P00180000 | 2024-10-03 3:48PM EDT | 180.00 | 2.83 | 2.69 | 2.76 | -0.07 | -2.41% | 10 | 545 | 27.77% |
| AAPL250417P00185000 | 2024-10-04 12:19PM EDT | 185.00 | 3.31 | 3.25 | 3.35 | +0.01 | +0.30% | 3 | 59 | 27.00% |
| AAPL250417P00190000 | 2024-10-04 9:59AM EDT | 190.00 | 4.00 | 3.95 | 4.05 | -0.32 | -7.41% | 6 | 191 | 26.24% |
| AAPL250417P00195000 | 2024-10-01 3:07PM EDT | 195.00 | 4.78 | 4.75 | 4.85 | 0.00 | - | 4 | 342 | 25.43% |
| AAPL250417P00200000 | 2024-10-04 2:30PM EDT | 200.00 | 5.76 | 5.70 | 5.80 | -0.39 | -6.34% | 736 | 1,340 | 24.65% |
| AAPL250417P00205000 | 2024-10-04 10:23AM EDT | 205.00 | 7.03 | 6.80 | 6.95 | -0.22 | -3.03% | 10 | 484 | 23.94% |
| AAPL250417P00210000 | 2024-10-03 11:23AM EDT | 210.00 | 8.35 | 8.15 | 8.25 | 0.00 | - | 2 | 736 | 23.17% |
| AAPL250417P00215000 | 2024-10-04 9:30AM EDT | 215.00 | 9.93 | 9.65 | 9.80 | +0.21 | +2.16% | 2 | 865 | 22.48% |
| AAPL250417P00220000 | 2024-10-03 3:08PM EDT | 220.00 | 12.35 | 11.40 | 11.55 | 0.00 | - | 6 | 419 | 21.74% |
| AAPL250417P00225000 | 2024-10-04 11:44AM EDT | 225.00 | 13.65 | 13.35 | 13.55 | -0.70 | -4.88% | 121 | 415 | 20.99% |
| AAPL250417P00230000 | 2024-10-03 3:23PM EDT | 230.00 | 16.70 | 15.65 | 15.90 | 0.00 | - | 13 | 288 | 20.36% |
| AAPL250417P00235000 | 2024-10-03 12:37PM EDT | 235.00 | 18.72 | 18.15 | 18.45 | 0.00 | - | 2 | 236 | 19.59% |
| AAPL250417P00240000 | 2024-09-30 2:16PM EDT | 240.00 | 17.90 | 21.10 | 21.50 | 0.00 | - | 2 | 18 | 19.13% |
| AAPL250417P00245000 | 2024-09-25 10:18AM EDT | 245.00 | 23.35 | 24.30 | 24.60 | 0.00 | - | 10 | 61 | 18.24% |
| AAPL250417P00250000 | 2024-10-02 2:25PM EDT | 250.00 | 26.87 | 27.80 | 28.25 | 0.00 | - | 3 | 33 | 17.78% |
| AAPL250417P00255000 | 2024-09-17 12:18PM EDT | 255.00 | 39.55 | 31.60 | 32.35 | 0.00 | - | - | 3 | 17.73% |
| AAPL250417P00260000 | 2024-09-30 10:04AM EDT | 260.00 | 31.33 | 35.70 | 36.20 | 0.00 | - | 1 | 1 | 16.51% |
| AAPL250417P00265000 | 2024-09-10 11:49AM EDT | 265.00 | 46.00 | 40.15 | 40.55 | 0.00 | - | - | 0 | 15.88% |
| AAPL250417P00280000 | 2024-08-23 12:22PM EDT | 280.00 | 54.45 | 49.75 | 53.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.