Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250815C00105000 | 2024-08-12 1:53PM EDT | 105.00 | 116.55 | 119.85 | 123.55 | 0.00 | - | - | 1 | 79.51% |
| AAPL250815C00110000 | 2024-08-20 10:51AM EDT | 110.00 | 121.10 | 110.45 | 112.30 | 0.00 | - | 19 | 138 | 58.58% |
| AAPL250815C00115000 | 2024-08-16 2:20PM EDT | 115.00 | 116.16 | 110.90 | 113.10 | 0.00 | - | 1 | 1 | 72.38% |
| AAPL250815C00120000 | 2024-08-06 10:42AM EDT | 120.00 | 91.46 | 105.25 | 110.00 | 0.00 | - | - | 1 | 70.26% |
| AAPL250815C00125000 | 2024-08-07 11:05AM EDT | 125.00 | 94.59 | 101.55 | 103.90 | 0.00 | - | - | 1 | 66.86% |
| AAPL250815C00130000 | 2024-09-04 3:55PM EDT | 130.00 | 96.85 | 91.85 | 93.55 | 0.00 | - | 25 | 27 | 50.59% |
| AAPL250815C00140000 | 2024-08-06 9:40AM EDT | 140.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250815C00150000 | 2024-09-11 3:52PM EDT | 150.00 | 79.92 | 73.05 | 74.70 | 0.00 | - | 10 | 52 | 44.19% |
| AAPL250815C00155000 | 2024-09-10 10:22AM EDT | 155.00 | 71.91 | 69.10 | 70.35 | 0.00 | - | 5 | 10 | 42.81% |
| AAPL250815C00160000 | 2024-09-13 1:19PM EDT | 160.00 | 71.56 | 64.80 | 66.05 | 0.00 | - | 14 | 37 | 41.45% |
| AAPL250815C00165000 | 2024-09-03 2:41PM EDT | 165.00 | 67.41 | 60.55 | 62.00 | 0.00 | - | 1 | 1 | 40.48% |
| AAPL250815C00170000 | 2024-09-06 12:03PM EDT | 170.00 | 61.87 | 56.40 | 57.75 | 0.00 | - | 21 | 29 | 39.05% |
| AAPL250815C00175000 | 2024-09-16 2:12PM EDT | 175.00 | 52.80 | 52.20 | 53.80 | 0.00 | - | 1 | 3 | 38.03% |
| AAPL250815C00180000 | 2024-09-16 10:42AM EDT | 180.00 | 47.95 | 48.35 | 49.40 | -0.70 | -1.44% | 1 | 14 | 36.21% |
| AAPL250815C00185000 | 2024-09-16 10:03AM EDT | 185.00 | 44.60 | 44.15 | 46.15 | 0.00 | - | 6 | 70 | 36.04% |
| AAPL250815C00190000 | 2024-09-17 2:57PM EDT | 190.00 | 40.78 | 41.00 | 42.40 | -6.49 | -13.73% | 1 | 31 | 34.97% |
| AAPL250815C00195000 | 2024-09-16 2:49PM EDT | 195.00 | 37.53 | 36.80 | 38.90 | 0.00 | - | 1 | 132 | 34.12% |
| AAPL250815C00200000 | 2024-09-17 9:32AM EDT | 200.00 | 33.22 | 33.90 | 35.35 | -0.08 | -0.24% | 9 | 85 | 33.06% |
| AAPL250815C00205000 | 2024-09-17 9:35AM EDT | 205.00 | 30.35 | 31.00 | 32.10 | -0.65 | -2.10% | 9 | 59 | 32.25% |
| AAPL250815C00210000 | 2024-09-17 10:10AM EDT | 210.00 | 27.55 | 27.50 | 28.60 | +0.06 | +0.22% | 53 | 137 | 30.97% |
| AAPL250815C00215000 | 2024-09-17 12:04PM EDT | 215.00 | 25.00 | 24.70 | 26.15 | -0.10 | -0.40% | 4 | 112 | 30.83% |
| AAPL250815C00220000 | 2024-09-17 2:21PM EDT | 220.00 | 22.16 | 22.40 | 22.85 | 0.00 | - | 1 | 146 | 29.48% |
| AAPL250815C00225000 | 2024-09-17 1:49PM EDT | 225.00 | 19.50 | 19.85 | 20.45 | -0.46 | -2.30% | 67 | 3,081 | 29.04% |
| AAPL250815C00230000 | 2024-09-17 1:15PM EDT | 230.00 | 17.38 | 17.55 | 18.05 | -0.10 | -0.57% | 1 | 2,304 | 28.42% |
| AAPL250815C00235000 | 2024-09-16 12:49PM EDT | 235.00 | 15.03 | 15.40 | 16.00 | 0.00 | - | 5 | 567 | 28.03% |
| AAPL250815C00240000 | 2024-09-16 2:29PM EDT | 240.00 | 13.35 | 13.40 | 13.85 | -0.26 | -1.91% | 1 | 312 | 27.33% |
| AAPL250815C00245000 | 2024-09-17 9:30AM EDT | 245.00 | 11.70 | 11.65 | 12.25 | -0.16 | -1.35% | 1 | 2,159 | 27.12% |
| AAPL250815C00250000 | 2024-09-16 2:45PM EDT | 250.00 | 10.30 | 10.00 | 10.55 | 0.00 | - | 3 | 339 | 26.59% |
| AAPL250815C00255000 | 2024-09-05 2:36PM EDT | 255.00 | 12.60 | 8.20 | 9.45 | 0.00 | - | 2 | 109 | 26.69% |
| AAPL250815C00260000 | 2024-09-17 1:14PM EDT | 260.00 | 7.71 | 7.35 | 7.95 | -2.22 | -22.36% | 31 | 6,684 | 26.04% |
| AAPL250815C00265000 | 2024-09-16 10:57AM EDT | 265.00 | 6.50 | 6.35 | 6.95 | 0.00 | - | 2 | 279 | 25.93% |
| AAPL250815C00270000 | 2024-09-17 11:16AM EDT | 270.00 | 5.56 | 5.40 | 5.95 | -0.09 | -1.59% | 11 | 223 | 25.65% |
| AAPL250815C00275000 | 2024-09-16 9:39AM EDT | 275.00 | 4.80 | 4.35 | 5.25 | 0.00 | - | 1 | 62 | 25.70% |
| AAPL250815C00280000 | 2024-09-16 3:02PM EDT | 280.00 | 4.10 | 3.70 | 4.30 | -0.05 | -1.20% | 51 | 98 | 25.13% |
| AAPL250815C00285000 | 2024-09-04 2:09PM EDT | 285.00 | 5.05 | 3.05 | 3.95 | 0.00 | - | 3 | 57 | 25.54% |
| AAPL250815C00290000 | 2024-09-16 1:56PM EDT | 290.00 | 3.00 | 2.91 | 3.20 | 0.00 | - | 3 | 53 | 24.99% |
| AAPL250815C00295000 | 2024-09-16 3:56PM EDT | 295.00 | 2.59 | 2.53 | 2.81 | -0.05 | -1.89% | 2 | 7 | 25.07% |
| AAPL250815C00300000 | 2024-09-17 12:09PM EDT | 300.00 | 2.25 | 2.05 | 2.41 | -0.02 | -0.88% | 11 | 293 | 25.00% |
| AAPL250815C00305000 | 2024-09-11 3:55PM EDT | 305.00 | 2.75 | 1.84 | 2.22 | 0.00 | - | 5 | 28 | 25.38% |
| AAPL250815C00310000 | 2024-09-16 9:50AM EDT | 310.00 | 1.66 | 1.44 | 1.92 | 0.00 | - | 1 | 10 | 25.36% |
| AAPL250815C00315000 | 2024-09-13 11:03AM EDT | 315.00 | 1.60 | 1.34 | 1.51 | -0.38 | -19.19% | 20 | 6 | 24.84% |
| AAPL250815C00320000 | 2024-09-05 11:24AM EDT | 320.00 | 2.09 | 0.98 | 1.49 | 0.00 | - | 1 | 7 | 25.54% |
| AAPL250815C00325000 | 2024-08-21 10:00AM EDT | 325.00 | 2.00 | 0.78 | 1.34 | 0.00 | - | 2 | 13 | 25.74% |
| AAPL250815C00330000 | 2024-09-17 10:04AM EDT | 330.00 | 0.80 | 0.73 | 1.12 | -0.55 | -40.74% | 1 | 12 | 25.56% |
| AAPL250815C00340000 | 2024-09-17 2:00PM EDT | 340.00 | 0.72 | 0.63 | 0.74 | -0.03 | -4.00% | 4 | 319 | 25.03% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250815P00105000 | 2024-09-16 3:58PM EDT | 105.00 | 0.48 | 0.39 | 0.54 | 0.00 | - | 10 | 414 | 39.01% |
| AAPL250815P00110000 | 2024-09-17 1:47PM EDT | 110.00 | 0.61 | 0.49 | 0.63 | -0.10 | -14.08% | 1 | 21 | 37.73% |
| AAPL250815P00115000 | 2024-08-13 3:28PM EDT | 115.00 | 0.77 | 0.53 | 0.83 | 0.00 | - | 6 | 12 | 37.32% |
| AAPL250815P00120000 | 2024-09-17 11:25AM EDT | 120.00 | 0.82 | 0.72 | 0.88 | -0.13 | -13.68% | 1 | 760 | 35.50% |
| AAPL250815P00125000 | 2024-08-27 2:55PM EDT | 125.00 | 0.80 | 0.77 | 1.05 | 0.00 | - | 1 | 10 | 34.53% |
| AAPL250815P00130000 | 2024-09-09 1:04PM EDT | 130.00 | 1.44 | 0.95 | 1.34 | 0.00 | - | 1 | 3 | 34.11% |
| AAPL250815P00135000 | 2024-08-28 11:06AM EDT | 135.00 | 1.14 | 1.14 | 1.60 | 0.00 | - | 1 | 25 | 33.26% |
| AAPL250815P00140000 | 2024-09-09 2:11PM EDT | 140.00 | 1.80 | 1.47 | 1.90 | 0.00 | - | 5 | 18 | 32.43% |
| AAPL250815P00145000 | 2024-08-20 10:50AM EDT | 145.00 | 1.60 | 1.60 | 2.25 | 0.00 | - | 10 | 10 | 31.64% |
| AAPL250815P00150000 | 2024-09-16 3:33PM EDT | 150.00 | 2.32 | 2.22 | 2.40 | -0.01 | -0.43% | 1 | 400 | 30.02% |
| AAPL250815P00155000 | 2024-09-12 2:30PM EDT | 155.00 | 2.43 | 2.57 | 3.15 | 0.00 | - | 15 | 179 | 30.18% |
| AAPL250815P00160000 | 2024-09-17 11:36AM EDT | 160.00 | 3.21 | 2.86 | 3.40 | -0.19 | -5.59% | 1 | 44 | 28.68% |
| AAPL250815P00165000 | 2024-09-16 11:11AM EDT | 165.00 | 3.70 | 3.50 | 3.90 | -0.31 | -7.73% | 1 | 241 | 27.75% |
| AAPL250815P00170000 | 2024-09-16 10:34AM EDT | 170.00 | 4.50 | 4.00 | 4.80 | -0.15 | -3.23% | 2 | 61 | 27.54% |
| AAPL250815P00175000 | 2024-09-17 10:15AM EDT | 175.00 | 5.55 | 4.75 | 5.40 | +0.10 | +1.83% | 1 | 153 | 26.48% |
| AAPL250815P00180000 | 2024-09-17 11:47AM EDT | 180.00 | 6.05 | 5.80 | 6.25 | -0.25 | -3.97% | 1 | 624 | 25.75% |
| AAPL250815P00185000 | 2024-09-13 12:23PM EDT | 185.00 | 6.30 | 6.50 | 7.70 | 0.00 | - | 1 | 120 | 25.82% |
| AAPL250815P00190000 | 2024-09-11 10:52AM EDT | 190.00 | 8.70 | 7.65 | 8.85 | 0.00 | - | 20 | 45 | 25.13% |
| AAPL250815P00195000 | 2024-09-16 2:51PM EDT | 195.00 | 9.77 | 8.85 | 10.00 | 0.00 | - | 1 | 93 | 24.26% |
| AAPL250815P00200000 | 2024-09-17 12:39PM EDT | 200.00 | 11.18 | 10.60 | 11.20 | -0.30 | -2.61% | 2 | 276 | 23.26% |
| AAPL250815P00205000 | 2024-09-17 1:34PM EDT | 205.00 | 12.89 | 12.20 | 12.90 | -0.21 | -1.60% | 601 | 284 | 22.73% |
| AAPL250815P00210000 | 2024-09-16 1:24PM EDT | 210.00 | 14.87 | 14.00 | 14.65 | 0.00 | - | 3 | 429 | 22.03% |
| AAPL250815P00215000 | 2024-09-16 2:53PM EDT | 215.00 | 16.75 | 15.95 | 16.70 | 0.00 | - | 1 | 373 | 21.45% |
| AAPL250815P00220000 | 2024-09-17 10:30AM EDT | 220.00 | 18.82 | 18.30 | 18.90 | -0.08 | -0.42% | 1 | 607 | 20.80% |
| AAPL250815P00225000 | 2024-09-17 10:30AM EDT | 225.00 | 21.24 | 20.60 | 21.40 | -0.16 | -0.75% | 1 | 1,094 | 20.25% |
| AAPL250815P00230000 | 2024-09-17 3:17PM EDT | 230.00 | 24.06 | 23.55 | 24.45 | -0.34 | -1.39% | 10 | 99 | 20.10% |
| AAPL250815P00235000 | 2024-09-17 2:31PM EDT | 235.00 | 27.06 | 26.35 | 27.30 | +3.30 | +13.89% | 3 | 247 | 19.41% |
| AAPL250815P00240000 | 2024-09-16 9:47AM EDT | 240.00 | 31.25 | 28.80 | 31.80 | 0.00 | - | 2 | 113 | 20.61% |
| AAPL250815P00245000 | 2024-08-21 11:24AM EDT | 245.00 | 27.10 | 31.25 | 34.85 | 0.00 | - | 2 | 2 | 19.64% |
| AAPL250815P00250000 | 2024-08-12 11:38AM EDT | 250.00 | 36.72 | 32.55 | 34.85 | 0.00 | - | - | 1 | 12.71% |
| AAPL250815P00260000 | 2024-08-08 2:33PM EDT | 260.00 | 48.27 | 41.30 | 43.75 | 0.00 | - | - | 1 | 11.65% |
| AAPL250815P00270000 | 2024-08-20 9:37AM EDT | 270.00 | 44.35 | 53.25 | 54.25 | 0.00 | - | - | 142 | 15.44% |
| AAPL250815P00275000 | 2024-08-29 3:54PM EDT | 275.00 | 46.80 | 56.85 | 60.05 | 0.00 | - | - | 0 | 18.76% |
| AAPL250815P00300000 | 2024-08-22 9:35AM EDT | 300.00 | 72.20 | 81.70 | 85.05 | 0.00 | - | - | 0 | 23.49% |
| AAPL250815P00305000 | 2024-08-14 1:55PM EDT | 305.00 | 83.30 | 80.75 | 84.45 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250815P00315000 | 2024-08-13 3:35PM EDT | 315.00 | 94.41 | 90.40 | 94.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.