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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00040000 | 2024-09-16 11:36AM EDT | 40.00 | 177.40 | 185.85 | 189.80 | 0.00 | - | 2 | 0 | 85.16% |
| AAPL251219C00050000 | 2024-09-25 1:42PM EDT | 50.00 | 176.90 | 176.40 | 180.15 | 0.00 | - | 1 | 231 | 79.49% |
| AAPL251219C00055000 | 2024-09-12 12:32PM EDT | 55.00 | 170.55 | 171.65 | 175.50 | 0.00 | - | 10 | 109 | 77.42% |
| AAPL251219C00060000 | 2024-07-24 3:03PM EDT | 60.00 | 160.99 | 167.40 | 171.25 | 0.00 | - | 2 | 237 | 78.56% |
| AAPL251219C00065000 | 2024-08-15 12:25PM EDT | 65.00 | 163.00 | 158.70 | 161.75 | 0.00 | - | 3 | 337 | 0.00% |
| AAPL251219C00070000 | 2024-10-03 10:46AM EDT | 70.00 | 157.30 | 157.70 | 161.15 | 0.00 | - | 1 | 863 | 70.57% |
| AAPL251219C00075000 | 2024-09-25 11:22AM EDT | 75.00 | 153.55 | 152.95 | 156.40 | 0.00 | - | 1 | 308 | 68.15% |
| AAPL251219C00080000 | 2024-08-07 3:07PM EDT | 80.00 | 134.50 | 142.35 | 145.80 | 0.00 | - | 21 | 337 | 0.00% |
| AAPL251219C00085000 | 2024-08-29 9:40AM EDT | 85.00 | 150.50 | 144.90 | 147.75 | 0.00 | - | 1 | 310 | 68.57% |
| AAPL251219C00090000 | 2024-09-16 11:39AM EDT | 90.00 | 128.75 | 139.70 | 142.55 | 0.00 | - | 2 | 122 | 64.24% |
| AAPL251219C00095000 | 2024-06-21 1:36PM EDT | 95.00 | 121.17 | 132.50 | 137.50 | 0.00 | - | 10 | 44 | 56.36% |
| AAPL251219C00100000 | 2024-10-04 11:06AM EDT | 100.00 | 129.80 | 130.40 | 132.90 | -1.00 | -0.76% | 3 | 1,308 | 59.70% |
| AAPL251219C00105000 | 2024-08-13 3:08PM EDT | 105.00 | 122.00 | 121.70 | 124.55 | 0.00 | - | 1 | 173 | 48.82% |
| AAPL251219C00110000 | 2024-10-01 9:34AM EDT | 110.00 | 122.60 | 120.65 | 123.30 | 0.00 | - | 5 | 699 | 54.80% |
| AAPL251219C00115000 | 2024-10-03 1:08PM EDT | 115.00 | 114.50 | 116.05 | 118.55 | 0.00 | - | 4 | 208 | 52.96% |
| AAPL251219C00120000 | 2024-10-01 3:58PM EDT | 120.00 | 112.95 | 111.85 | 113.60 | 0.00 | - | 5 | 546 | 51.42% |
| AAPL251219C00125000 | 2024-09-24 10:48AM EDT | 125.00 | 107.63 | 106.90 | 109.35 | 0.00 | - | 5 | 448 | 52.81% |
| AAPL251219C00130000 | 2024-10-04 3:59PM EDT | 130.00 | 103.15 | 102.50 | 104.65 | -4.34 | -4.04% | 5 | 407 | 50.79% |
| AAPL251219C00135000 | 2024-10-03 1:49PM EDT | 135.00 | 96.44 | 98.50 | 100.15 | 0.00 | - | 10 | 1,157 | 49.23% |
| AAPL251219C00140000 | 2024-10-03 1:50PM EDT | 140.00 | 91.99 | 94.05 | 95.50 | 0.00 | - | 14 | 1,555 | 47.36% |
| AAPL251219C00145000 | 2024-10-02 3:46PM EDT | 145.00 | 90.56 | 89.30 | 91.10 | 0.00 | - | 300 | 958 | 46.00% |
| AAPL251219C00150000 | 2024-10-03 10:35AM EDT | 150.00 | 84.50 | 85.10 | 86.30 | 0.00 | - | 2 | 2,135 | 43.87% |
| AAPL251219C00155000 | 2024-09-24 3:56PM EDT | 155.00 | 81.20 | 81.10 | 81.95 | 0.00 | - | 1 | 656 | 42.58% |
| AAPL251219C00160000 | 2024-10-04 12:09PM EDT | 160.00 | 75.90 | 76.90 | 78.25 | +1.29 | +1.73% | 2 | 1,297 | 42.31% |
| AAPL251219C00165000 | 2024-10-02 3:28PM EDT | 165.00 | 73.32 | 72.65 | 73.50 | 0.00 | - | 2 | 2,524 | 40.27% |
| AAPL251219C00170000 | 2024-10-04 3:36PM EDT | 170.00 | 68.41 | 68.60 | 69.35 | -0.29 | -0.42% | 31 | 4,186 | 39.15% |
| AAPL251219C00175000 | 2024-10-04 3:36PM EDT | 175.00 | 64.35 | 64.40 | 65.25 | +2.25 | +3.62% | 1 | 1,741 | 38.04% |
| AAPL251219C00180000 | 2024-10-04 3:52PM EDT | 180.00 | 60.71 | 60.55 | 61.35 | +1.36 | +2.29% | 13 | 7,923 | 37.14% |
| AAPL251219C00185000 | 2024-10-04 12:16PM EDT | 185.00 | 55.60 | 56.75 | 57.50 | +0.85 | +1.55% | 2 | 2,078 | 36.23% |
| AAPL251219C00190000 | 2024-10-04 9:30AM EDT | 190.00 | 54.00 | 52.90 | 53.85 | +3.00 | +5.88% | 1 | 2,440 | 35.48% |
| AAPL251219C00195000 | 2024-10-04 3:13PM EDT | 195.00 | 48.62 | 49.30 | 50.10 | -0.88 | -1.78% | 3 | 1,869 | 34.53% |
| AAPL251219C00200000 | 2024-10-04 9:48AM EDT | 200.00 | 45.28 | 45.90 | 46.65 | +1.28 | +2.91% | 14 | 6,602 | 33.83% |
| AAPL251219C00205000 | 2024-10-03 9:39AM EDT | 205.00 | 40.85 | 42.45 | 43.35 | -1.40 | -3.31% | 5 | 1,365 | 33.20% |
| AAPL251219C00210000 | 2024-10-04 12:41PM EDT | 210.00 | 38.48 | 39.25 | 40.10 | +1.18 | +3.16% | 1 | 4,445 | 32.52% |
| AAPL251219C00215000 | 2024-10-04 3:33PM EDT | 215.00 | 35.95 | 35.85 | 36.85 | +1.55 | +4.51% | 8 | 6,150 | 31.73% |
| AAPL251219C00220000 | 2024-10-04 2:43PM EDT | 220.00 | 32.42 | 32.95 | 33.90 | +0.16 | +0.50% | 12 | 2,985 | 31.15% |
| AAPL251219C00225000 | 2024-10-04 3:52PM EDT | 225.00 | 30.18 | 30.20 | 30.70 | +1.33 | +4.61% | 26 | 1,398 | 30.20% |
| AAPL251219C00230000 | 2024-10-04 3:54PM EDT | 230.00 | 27.60 | 27.35 | 28.40 | +0.50 | +1.85% | 59 | 3,035 | 30.05% |
| AAPL251219C00235000 | 2024-10-03 2:00PM EDT | 235.00 | 24.00 | 25.05 | 25.45 | 0.00 | - | 2 | 1,780 | 29.12% |
| AAPL251219C00240000 | 2024-10-03 11:02AM EDT | 240.00 | 21.95 | 22.70 | 23.05 | +0.17 | +0.78% | 1 | 1,636 | 28.62% |
| AAPL251219C00245000 | 2024-10-04 2:01PM EDT | 245.00 | 19.90 | 20.45 | 21.10 | -0.20 | -1.00% | 11 | 1,715 | 28.45% |
| AAPL251219C00250000 | 2024-10-03 2:45PM EDT | 250.00 | 17.35 | 18.40 | 18.75 | 0.00 | - | 40 | 12,813 | 27.74% |
| AAPL251219C00260000 | 2024-10-03 11:41AM EDT | 260.00 | 14.59 | 14.75 | 15.10 | +0.19 | +1.32% | 10 | 2,834 | 27.02% |
| AAPL251219C00270000 | 2024-10-04 12:53PM EDT | 270.00 | 11.41 | 11.70 | 12.05 | +0.26 | +2.33% | 54 | 1,488 | 26.42% |
| AAPL251219C00280000 | 2024-10-04 12:03PM EDT | 280.00 | 9.10 | 9.20 | 9.55 | -0.05 | -0.55% | 11 | 2,401 | 25.93% |
| AAPL251219C00290000 | 2024-10-02 10:29AM EDT | 290.00 | 7.27 | 7.20 | 7.50 | 0.00 | - | 100 | 3,655 | 25.51% |
| AAPL251219C00300000 | 2024-10-04 2:19PM EDT | 300.00 | 5.45 | 5.60 | 5.85 | -0.08 | -1.45% | 10 | 7,574 | 25.16% |
| AAPL251219C00310000 | 2024-10-02 3:18PM EDT | 310.00 | 4.23 | 4.30 | 4.55 | -0.42 | -9.03% | 2 | 4,180 | 24.89% |
| AAPL251219C00320000 | 2024-10-01 9:59AM EDT | 320.00 | 3.55 | 3.30 | 3.55 | 0.00 | - | 1 | 1,157 | 24.71% |
| AAPL251219C00330000 | 2024-09-26 12:21PM EDT | 330.00 | 2.80 | 2.55 | 2.75 | 0.00 | - | 1 | 103 | 24.54% |
| AAPL251219C00340000 | 2024-10-01 10:37AM EDT | 340.00 | 2.02 | 1.99 | 2.14 | -0.08 | -3.81% | 4 | 163 | 24.44% |
| AAPL251219C00350000 | 2024-10-04 3:39PM EDT | 350.00 | 1.58 | 1.54 | 1.69 | +0.03 | +1.94% | 7 | 1,012 | 24.45% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00020000 | 2024-09-17 10:41AM EDT | 20.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 12 | 76.56% |
| AAPL251219P00030000 | 2024-08-15 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 100 | 100 | 73.63% |
| AAPL251219P00040000 | 2024-08-14 10:34AM EDT | 40.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 100 | 100 | 61.13% |
| AAPL251219P00045000 | 2024-09-20 2:47PM EDT | 45.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 5 | 64 | 54.30% |
| AAPL251219P00050000 | 2024-09-18 2:39PM EDT | 50.00 | 0.09 | 0.06 | 0.13 | 0.00 | - | 20 | 2,935 | 53.42% |
| AAPL251219P00055000 | 2024-09-18 11:31AM EDT | 55.00 | 0.13 | 0.07 | 0.15 | 0.00 | - | 10 | 298 | 50.88% |
| AAPL251219P00060000 | 2024-09-27 12:14PM EDT | 60.00 | 0.10 | 0.08 | 0.18 | 0.00 | - | 20 | 390 | 50.78% |
| AAPL251219P00065000 | 2024-08-08 9:30AM EDT | 65.00 | 0.31 | 0.06 | 0.46 | 0.00 | - | 8 | 1,061 | 50.10% |
| AAPL251219P00070000 | 2024-09-26 10:06AM EDT | 70.00 | 0.15 | 0.16 | 0.24 | 0.00 | - | 700 | 433 | 46.78% |
| AAPL251219P00075000 | 2024-09-26 12:28PM EDT | 75.00 | 0.20 | 0.19 | 0.28 | 0.00 | - | 2 | 1,722 | 45.07% |
| AAPL251219P00080000 | 2024-09-16 11:06AM EDT | 80.00 | 0.32 | 0.23 | 0.33 | 0.00 | - | 120 | 1,590 | 43.58% |
| AAPL251219P00085000 | 2024-10-02 1:26PM EDT | 85.00 | 0.32 | 0.29 | 0.38 | 0.00 | - | 1 | 1,262 | 42.04% |
| AAPL251219P00090000 | 2024-10-02 9:42AM EDT | 90.00 | 0.41 | 0.34 | 0.44 | 0.00 | - | 2 | 2,757 | 40.63% |
| AAPL251219P00095000 | 2024-10-03 3:19PM EDT | 95.00 | 0.50 | 0.41 | 0.51 | 0.00 | - | 4 | 1,738 | 39.33% |
| AAPL251219P00100000 | 2024-09-30 3:17PM EDT | 100.00 | 0.47 | 0.49 | 0.59 | 0.00 | - | 2 | 948 | 38.07% |
| AAPL251219P00105000 | 2024-08-27 9:34AM EDT | 105.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 151 | 355 | 12.50% |
| AAPL251219P00110000 | 2024-10-02 2:17PM EDT | 110.00 | 0.76 | 0.69 | 0.79 | 0.00 | - | 14 | 682 | 35.79% |
| AAPL251219P00115000 | 2024-09-18 10:30AM EDT | 115.00 | 1.00 | 0.81 | 0.93 | 0.00 | - | 1 | 841 | 34.84% |
| AAPL251219P00120000 | 2024-10-03 1:16PM EDT | 120.00 | 1.12 | 0.96 | 1.09 | 0.00 | - | 1 | 4,228 | 33.92% |
| AAPL251219P00125000 | 2024-10-04 10:08AM EDT | 125.00 | 1.23 | 1.13 | 1.27 | -0.09 | -6.82% | 10 | 1,953 | 33.02% |
| AAPL251219P00130000 | 2024-10-04 1:53PM EDT | 130.00 | 1.45 | 1.34 | 1.46 | +0.12 | +9.02% | 3 | 2,765 | 32.07% |
| AAPL251219P00135000 | 2024-09-24 3:35PM EDT | 135.00 | 1.61 | 1.57 | 1.71 | 0.00 | - | 1 | 908 | 31.29% |
| AAPL251219P00140000 | 2024-09-25 2:53PM EDT | 140.00 | 2.02 | 1.84 | 1.99 | 0.00 | - | 2,050 | 2,643 | 30.51% |
| AAPL251219P00145000 | 2024-10-01 9:30AM EDT | 145.00 | 2.10 | 2.16 | 2.32 | 0.00 | - | 10 | 1,391 | 29.79% |
| AAPL251219P00150000 | 2024-10-03 2:24PM EDT | 150.00 | 2.93 | 2.52 | 2.69 | 0.00 | - | 6 | 3,724 | 29.07% |
| AAPL251219P00155000 | 2024-09-25 3:25PM EDT | 155.00 | 3.15 | 2.94 | 3.15 | 0.00 | - | 10 | 1,550 | 28.46% |
| AAPL251219P00160000 | 2024-10-04 3:18PM EDT | 160.00 | 3.62 | 3.40 | 3.60 | -0.12 | -3.21% | 2 | 6,880 | 27.70% |
| AAPL251219P00165000 | 2024-10-03 3:54PM EDT | 165.00 | 4.44 | 3.95 | 4.20 | 0.00 | - | 6 | 2,622 | 27.15% |
| AAPL251219P00170000 | 2024-10-04 3:18PM EDT | 170.00 | 4.87 | 4.60 | 4.85 | +0.01 | +0.21% | 2 | 2,279 | 26.55% |
| AAPL251219P00175000 | 2024-10-04 10:30AM EDT | 175.00 | 5.85 | 5.30 | 5.55 | +0.15 | +2.63% | 1 | 8,297 | 25.91% |
| AAPL251219P00180000 | 2024-10-04 10:10AM EDT | 180.00 | 6.70 | 6.10 | 6.40 | -0.15 | -2.19% | 12 | 7,080 | 25.38% |
| AAPL251219P00185000 | 2024-10-03 1:15PM EDT | 185.00 | 7.94 | 7.00 | 7.30 | 0.00 | - | 10 | 2,244 | 24.78% |
| AAPL251219P00190000 | 2024-10-04 3:01PM EDT | 190.00 | 8.20 | 8.05 | 8.35 | -0.46 | -5.31% | 2 | 3,135 | 24.25% |
| AAPL251219P00195000 | 2024-10-02 11:56AM EDT | 195.00 | 9.66 | 9.20 | 9.50 | 0.00 | - | 62 | 3,424 | 23.71% |
| AAPL251219P00200000 | 2024-10-04 3:48PM EDT | 200.00 | 10.65 | 10.45 | 10.80 | -1.06 | -9.05% | 7 | 4,002 | 23.19% |
| AAPL251219P00205000 | 2024-10-02 12:04PM EDT | 205.00 | 12.30 | 11.85 | 12.20 | 0.00 | - | 1 | 2,744 | 22.64% |
| AAPL251219P00210000 | 2024-10-03 3:40PM EDT | 210.00 | 14.78 | 13.40 | 13.75 | 0.00 | - | 20 | 2,534 | 22.10% |
| AAPL251219P00215000 | 2024-10-02 3:19PM EDT | 215.00 | 15.65 | 15.10 | 15.45 | 0.00 | - | 135 | 4,367 | 21.56% |
| AAPL251219P00220000 | 2024-10-04 1:38PM EDT | 220.00 | 18.00 | 16.95 | 17.30 | +0.50 | +2.86% | 10 | 2,236 | 21.01% |
| AAPL251219P00225000 | 2024-10-03 1:01PM EDT | 225.00 | 20.98 | 18.95 | 19.35 | 0.00 | - | 12 | 2,842 | 20.49% |
| AAPL251219P00230000 | 2024-10-03 11:50AM EDT | 230.00 | 22.53 | 20.90 | 21.55 | 0.00 | - | 4 | 456 | 19.93% |
| AAPL251219P00235000 | 2024-10-03 2:23PM EDT | 235.00 | 24.37 | 23.50 | 23.95 | -1.28 | -4.99% | 2 | 638 | 19.39% |
| AAPL251219P00240000 | 2024-10-01 3:29PM EDT | 240.00 | 27.25 | 26.10 | 26.50 | 0.00 | - | 158 | 1,041 | 18.80% |
| AAPL251219P00245000 | 2024-09-30 3:14PM EDT | 245.00 | 27.27 | 28.85 | 29.30 | 0.00 | - | 48 | 150 | 18.25% |
| AAPL251219P00250000 | 2024-10-04 12:43PM EDT | 250.00 | 33.00 | 31.80 | 32.30 | +0.95 | +2.96% | 28 | 413 | 17.69% |
| AAPL251219P00260000 | 2024-09-10 3:24PM EDT | 260.00 | 44.15 | 37.35 | 40.45 | 0.00 | - | 18 | 236 | 18.38% |
| AAPL251219P00270000 | 2024-09-19 10:27AM EDT | 270.00 | 44.70 | 44.75 | 47.15 | 0.00 | - | 2 | 9 | 16.45% |
| AAPL251219P00280000 | 2024-08-16 12:29PM EDT | 280.00 | 54.28 | 57.05 | 59.85 | 0.00 | - | 4 | 62 | 22.34% |
| AAPL251219P00290000 | 2024-08-16 12:29PM EDT | 290.00 | 63.51 | 66.45 | 69.50 | 0.00 | - | 2 | 0 | 23.94% |
| AAPL251219P00300000 | 2024-10-02 10:42AM EDT | 300.00 | 74.35 | 71.25 | 75.20 | 0.00 | - | 3 | 0 | 18.48% |
| AAPL251219P00310000 | 2024-05-22 3:44PM EDT | 310.00 | 118.77 | 100.60 | 104.50 | 0.00 | - | 5 | 0 | 45.73% |
© 2024 Yahoo. All rights reserved.